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 -0.0400 (-7.55%)
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 (%)
Sep 28, 2018 1.300 1.300 1.300 1.300 9,000 +0.00(+0.00%)
Sep 27, 2018 1.310 1.310 1.300 1.300 10,001 -0.04(-2.99%)
Sep 26, 2018 1.310 1.340 1.300 1.340 8,705 +0.04(+3.08%)
Sep 25, 2018 1.320 1.350 1.300 1.300 35,000 +0.02(+1.56%)
Sep 24, 2018 1.300 1.340 1.280 1.280 27,500 +0.08(+6.67%)
Sep 21, 2018 1.200 1.200 1.200 1.200 600 +0.05(+4.35%)
Sep 20, 2018 1.210 1.210 1.150 1.150 28,300 -0.05(-4.17%)
Sep 19, 2018 1.200 1.250 1.200 1.200 12,700 +0.01(+0.84%)
Sep 18, 2018 1.260 1.280 1.190 1.190 158,800 -0.07(-5.56%)
Sep 17, 2018 1.330 1.330 1.260 1.260 52,700 -0.09(-6.67%)
Sep 14, 2018 1.390 1.390 1.340 1.350 20,999 -0.02(-1.46%)
Sep 13, 2018 1.370 1.370 1.370 19 +0.00(+0.00%)
Sep 12, 2018 1.360 1.370 1.360 1.370 8,800 +0.01(+0.74%)
Sep 11, 2018 1.400 1.400 1.350 1.360 39,114 -0.04(-2.86%)
Sep 10, 2018 1.400 1.400 1.400 1.400 1,000 +0.01(+0.72%)
Sep 06, 2018 1.390 1.390 1.390 0 +0.04(+2.96%)
Sep 05, 2018 1.350 1.350 1.350 1.350 1,420 +0.00(+0.00%)
Sep 04, 2018 1.390 1.390 1.320 1.350 107,100 -0.04(-2.88%)
Aug 31, 2018 1.390 1.390 1.390 0 +0.01(+0.72%)
Aug 30, 2018 1.370 1.380 1.370 1.380 4,300 +0.03(+2.22%)
Aug 29, 2018 1.370 1.370 1.350 1.350 2,509 -0.01(-0.74%)
Aug 28, 2018 1.400 1.400 1.350 1.360 12,574 -0.04(-2.86%)
Aug 27, 2018 1.350 1.400 1.350 1.400 40,900 +0.08(+6.06%)
Aug 23, 2018 1.320 1.320 1.320 0 -0.02(-1.49%)
Aug 22, 2018 1.340 1.340 1.340 1.340 1,683 +0.01(+0.75%)
Aug 21, 2018 1.320 1.330 1.320 1.330 8,518 -0.01(-0.75%)
Aug 20, 2018 1.340 1.350 1.340 1.340 1,300 +0.02(+1.52%)
Aug 17, 2018 1.340 1.340 1.320 1.320 6,861 +0.00(+0.00%)
Aug 16, 2018 1.360 1.360 1.320 1.320 15,000 -0.03(-2.22%)
Aug 15, 2018 1.360 1.360 1.330 1.350 23,850 -0.01(-0.74%)
Aug 14, 2018 1.350 1.360 1.350 1.360 5,477 +0.03(+2.26%)
Aug 13, 2018 1.330 1.330 1.330 1.330 1,671 -0.02(-1.48%)
Aug 10, 2018 1.330 1.350 1.330 1.350 3,600 +0.02(+1.50%)
Aug 08, 2018 1.330 1.330 1.330 0 -0.05(-3.62%)
Aug 07, 2018 1.340 1.400 1.340 1.380 9,211 +0.01(+0.73%)
Aug 03, 2018 1.370 1.370 1.370 0 +0.03(+2.24%)
Aug 02, 2018 1.380 1.380 1.340 1.340 4,929 -0.02(-1.47%)
Aug 01, 2018 1.360 1.370 1.360 1.360 9,950 +0.01(+0.74%)
Jul 31, 2018 1.420 1.420 1.350 1.350 15,997 -0.05(-3.57%)
Jul 30, 2018 1.430 1.450 1.400 1.400 17,400 -0.02(-1.41%)
Jul 27, 2018 1.420 1.420 1.420 1.420 1,760 -0.02(-1.39%)
Jul 23, 2018 1.440 1.440 1.440 15 -0.03(-2.04%)
Jul 20, 2018 1.500 1.550 1.470 1.470 8,418 +0.02(+1.38%)
Jul 19, 2018 1.440 1.500 1.440 1.450 1,300 +0.01(+0.69%)
Jul 18, 2018 1.420 1.450 1.420 1.440 16,100 +0.04(+2.86%)
Jul 17, 2018 1.390 1.400 1.380 1.400 20,900 +0.01(+0.72%)
Jul 16, 2018 1.380 1.390 1.380 1.390 4,900 +0.04(+2.96%)
Jul 13, 2018 1.380 1.380 1.350 1.350 11,400 -0.03(-2.17%)
Jul 12, 2018 1.360 1.400 1.360 1.380 52,610 -0.02(-1.43%)
Jul 11, 2018 1.460 1.460 1.400 1.400 34,728 -0.06(-4.11%)
Jul 10, 2018 1.490 1.490 1.460 1.460 32,900 -0.04(-2.67%)
Jul 09, 2018 1.500 1.500 1.480 1.500 12,466 +0.00(+0.00%)
Jul 06, 2018 1.540 1.580 1.500 1.500 30,470 -0.03(-1.96%)
Jul 05, 2018 1.430 1.530 1.430 1.530 14,150 +0.03(+2.00%)
Jul 04, 2018 1.480 1.500 1.450 1.500 16,309 +0.00(+0.00%)
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.