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 )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jul 31, 2023 0.2950 0.3000 0.2700 0.2750 136,639 -0.01(-5.17%)
Jul 28, 2023 0.2900 0.3000 0.2750 0.2900 103,525 -0.02(-4.92%)
Jul 27, 2023 0.3050 0.3200 0.3050 0.3050 38,737 -0.02(-6.15%)
Jul 25, 2023 0.3250 0 +0.01(+1.56%)
Jul 24, 2023 0.3350 0.3350 0.3050 0.3200 65,612 +0.00(+0.00%)
Jul 21, 2023 0.3250 0.3250 0.3200 0.3200 11,937 -0.01(-3.03%)
Jul 20, 2023 0.3350 0.3400 0.3300 0.3300 32,245 -0.01(-1.49%)
Jul 19, 2023 0.3450 0.3450 0.3350 0.3350 78,074 -0.03(-8.22%)
Jul 18, 2023 0.3600 0.3700 0.3600 0.3650 36,928 +0.01(+1.39%)
Jul 17, 2023 0.3400 0.3600 0.3200 0.3600 160,660 +0.00(+0.00%)
Jul 14, 2023 0.3500 0.3600 0.3450 0.3600 10,452 +0.01(+2.86%)
Jul 13, 2023 0.3500 0.3550 0.3350 0.3500 104,200 +0.00(+0.00%)
Jul 12, 2023 0.3600 0.3600 0.3500 0.3500 144,224 +0.00(+0.00%)
Jul 11, 2023 0.3550 0.3550 0.3450 0.3500 296,042 +0.02(+6.06%)
Jul 10, 2023 0.3600 0.3650 0.3300 0.3300 244,313 -0.03(-8.33%)
Jul 07, 2023 0.4300 0.4300 0.3600 0.3600 69,316 -0.05(-13.25%)
Jul 06, 2023 0.4500 0.4500 0.4150 0.4150 242,202 -0.05(-9.78%)
Jul 05, 2023 0.4700 0.4700 0.4600 0.4600 63,292 -0.03(-6.12%)
Jul 04, 2023 0.4900 0.5200 0.4900 0.4900 163,402 -0.01(-1.01%)
Jun 30, 2023 0.4950 0 +0.04(+10.00%)
Jun 29, 2023 0.4500 0.4500 0.4350 0.4500 87,689 +0.00(+0.00%)
Jun 28, 2023 0.4900 0.4900 0.4300 0.4500 86,349 -0.04(-8.16%)
Jun 26, 2023 0.4900 100 +0.00(+0.00%)
Jun 23, 2023 0.4950 0.4950 0.4800 0.4900 304,024 +0.00(+0.00%)
Jun 22, 2023 0.4800 0.4900 0.4800 0.4900 61,500 +0.00(+0.00%)
Jun 21, 2023 0.4800 0.4900 0.4800 0.4900 26,150 -0.01(-2.00%)
Jun 20, 2023 0.4900 0.5000 0.4900 0.5000 6,000 -0.01(-1.96%)
Jun 16, 2023 0.5100 200 +0.01(+2.00%)
Jun 15, 2023 0.5200 0.5300 0.5000 0.5000 18,437 -0.06(-10.71%)
May 08, 2023 0.5500 0.5600 0.5500 0.5600 348,600 +0.01(+1.82%)
May 05, 2023 0.5400 0.5500 0.5400 0.5500 100,000 +0.00(+0.00%)
May 04, 2023 0.5600 0.5700 0.5500 0.5500 296,922 +0.01(+1.85%)
May 03, 2023 0.5200 0.5400 0.5200 0.5400 2,750 +0.00(+0.00%)
May 02, 2023 0.5500 0.5500 0.5400 0.5400 31,223 -0.01(-1.82%)
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.