Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (TSV: BSR )

0.4650 -0.0100 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Jun 28, 2018 1.430 1.430 1.420 1.420 39,900 -0.02(-1.39%)
Jun 27, 2018 1.440 1.440 1.440 1.440 25,900 +0.04(+2.86%)
Jun 26, 2018 1.360 1.500 1.360 1.400 48,350 +0.07(+5.26%)
Jun 25, 2018 1.350 1.350 1.330 1.330 27,700 -0.02(-1.48%)
Jun 22, 2018 1.350 1.360 1.340 1.350 19,900 -0.02(-1.46%)
Jun 21, 2018 1.370 1.370 1.370 1.370 2,004 +0.03(+2.24%)
Jun 20, 2018 1.350 1.400 1.330 1.340 61,600 +0.01(+0.75%)
Jun 19, 2018 1.350 1.350 1.330 1.330 24,800 -0.07(-5.00%)
Jun 18, 2018 1.430 1.430 1.400 1.400 5,205 -0.03(-2.10%)
Jun 15, 2018 1.430 1.370 1.430 17,300 +0.03(+2.14%)
Jun 14, 2018 1.390 1.400 1.390 1.400 8,000 +0.05(+3.70%)
Jun 13, 2018 1.300 1.350 1.300 1.350 4,500 -0.10(-6.90%)
Jun 12, 2018 1.450 1.450 1.400 1.450 17,263 +0.00(+0.00%)
Jun 11, 2018 1.340 1.450 1.340 1.450 70,100 +0.10(+7.41%)
Jun 08, 2018 1.350 1.350 1.350 1.350 600 +0.00(+0.00%)
Jun 07, 2018 1.290 1.350 1.250 1.350 23,800 +0.05(+3.85%)
Jun 06, 2018 1.260 1.300 1.260 1.300 7,300 +0.00(+0.00%)
Jun 05, 2018 1.260 1.300 1.250 1.300 5,000 +0.05(+4.00%)
Jun 04, 2018 1.260 1.260 1.250 1.250 2,700 +0.05(+4.17%)
Jun 01, 2018 1.350 1.350 1.190 1.200 52,466 -0.20(-14.29%)
May 31, 2018 1.300 1.400 1.300 1.400 28,325 +0.10(+7.69%)
May 29, 2018 1.300 1.300 1.300 0 +0.08(+6.56%)
May 28, 2018 1.220 1.220 1.220 1.220 5,200 +0.02(+1.67%)
May 24, 2018 1.200 1.200 1.200 0 -0.10(-7.69%)
May 23, 2018 1.300 1.300 1.300 1.300 3,000 +0.03(+2.36%)
May 22, 2018 1.270 1.270 1.270 1.270 1,000 -0.03(-2.31%)
May 18, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
May 17, 2018 1.300 1.300 1.300 1.300 700 +0.02(+1.56%)
May 16, 2018 1.280 1.280 1.280 1.280 1,000 -0.02(-1.54%)
May 15, 2018 1.270 1.300 1.270 1.300 14,000 +0.00(+0.00%)
May 14, 2018 1.300 1.300 1.300 1.300 4,500 +0.00(+0.00%)
May 09, 2018 1.300 1.300 1.300 0 -0.10(-7.14%)
May 07, 2018 1.400 1.400 1.400 0 -0.05(-3.45%)
May 04, 2018 1.450 1.450 1.450 1.450 100 +0.05(+3.57%)
May 03, 2018 1.350 1.460 1.350 1.400 17,085 +0.10(+7.69%)
May 02, 2018 1.300 1.300 1.300 1.300 3,500 -0.01(-0.76%)
May 01, 2018 1.300 1.310 1.300 1.310 4,000 +0.01(+0.77%)
Apr 30, 2018 1.250 1.300 1.250 1.300 8,750 +0.05(+4.00%)
Apr 27, 2018 1.250 1.270 1.250 1.250 11,300 -0.05(-3.85%)
Apr 26, 2018 1.250 1.300 1.250 1.300 2,900 +0.05(+4.00%)
Apr 24, 2018 1.250 1.250 1.250 0 -0.02(-1.57%)
Apr 23, 2018 1.450 1.450 1.270 1.270 2,100 +0.02(+1.60%)
Apr 20, 2018 1.250 1.270 1.250 1.250 8,063 +0.00(+0.00%)
Apr 19, 2018 1.210 1.250 1.170 1.250 15,100 +0.04(+3.31%)
Apr 18, 2018 1.200 1.210 1.200 1.210 11,200 +0.00(+0.00%)
Apr 17, 2018 1.210 1.210 1.210 1.210 2,500 +0.05(+4.31%)
Apr 16, 2018 1.210 1.210 1.150 1.160 18,400 -0.09(-7.20%)
Apr 12, 2018 1.250 1.250 1.250 0 +0.04(+3.31%)
Apr 10, 2018 1.210 1.210 1.210 0 +0.06(+5.22%)
Apr 09, 2018 1.180 1.180 1.150 1.150 5,300 +0.00(+0.00%)
Apr 06, 2018 1.170 1.170 1.150 1.150 1,300 -0.05(-4.17%)
Apr 05, 2018 1.180 1.200 1.170 1.200 5,300 +0.03(+2.56%)
Apr 04, 2018 1.150 1.170 1.150 1.170 4,550 +0.02(+1.74%)
Apr 03, 2018 1.140 1.150 1.140 1.150 6,900 -0.02(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.