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 )

0.4750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 28, 2019 0.9900 0.9900 0.9900 0 +0.03(+3.13%)
Jun 27, 2019 0.9500 0.9600 0.9500 0.9600 4,700 +0.00(+0.00%)
Jun 26, 2019 0.9600 0.9700 0.9600 0.9600 33,500 -0.01(-1.03%)
Jun 25, 2019 0.9800 0.9800 0.9700 0.9700 4,900 -0.01(-1.02%)
Jun 24, 2019 0.9500 0.9800 0.9500 0.9800 293,500 +0.03(+3.16%)
Jun 21, 2019 0.9500 1.000 0.9300 0.9500 19,260 +0.04(+4.40%)
Jun 20, 2019 0.9200 0.9200 0.8900 0.9100 45,840 +0.01(+1.11%)
Jun 18, 2019 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Jun 17, 2019 0.9300 0.9300 0.9200 0.9300 3,450 -0.01(-1.06%)
Jun 14, 2019 0.9400 0.9400 0.9400 0.9400 2,500 +0.01(+1.08%)
Jun 13, 2019 0.9500 0.9500 0.9300 0.9300 1,500 -0.05(-5.10%)
Jun 12, 2019 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
Jun 11, 2019 0.9500 0.9500 0.9500 0.9500 1,000 +0.02(+2.15%)
Jun 10, 2019 0.9300 0.9300 0.9300 0.9300 500 +0.01(+1.09%)
Jun 07, 2019 0.9500 0.9600 0.9200 0.9200 9,700 -0.03(-3.16%)
Jun 06, 2019 0.9600 0.9600 0.9500 0.9500 2,500 -0.01(-1.04%)
Jun 05, 2019 0.9900 1.010 0.9600 0.9600 24,500 -0.05(-4.95%)
Jun 04, 2019 1.010 1.020 1.010 1.010 9,200 +0.01(+1.00%)
Jun 03, 2019 1.050 1.050 1.000 1.000 11,000 -0.05(-4.76%)
May 31, 2019 1.160 1.160 0.9800 1.050 800 -0.04(-3.67%)
May 30, 2019 1.000 1.090 0.9900 1.090 110,700 +0.14(+14.74%)
May 29, 2019 0.9500 0.9500 0.9500 400 +0.00(+0.00%)
May 27, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 24, 2019 1.080 1.080 0.9500 0.9500 1,138 -0.05(-5.00%)
May 23, 2019 1.000 1.000 1.000 1.000 112 -0.03(-2.91%)
May 21, 2019 1.030 1.030 1.030 0 +0.14(+15.73%)
May 17, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 16, 2019 0.9000 0.9000 0.9000 0.9000 1,521 -0.05(-5.26%)
May 15, 2019 0.9500 0.9500 0.9500 0.9500 6,700 +0.00(+0.00%)
May 14, 2019 0.9500 0.9500 0.9500 0.9500 450 -0.05(-5.00%)
May 13, 2019 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
May 10, 2019 1.020 1.020 1.000 1.000 2,000 -0.05(-4.76%)
May 08, 2019 1.050 1.050 1.050 0 -0.01(-0.94%)
May 07, 2019 1.060 1.060 1.060 1.060 1,500 +0.06(+6.00%)
May 06, 2019 1.110 1.110 1.000 1.000 18,700 -0.05(-4.76%)
May 03, 2019 1.000 1.050 1.000 1.050 28,900 +0.05(+5.00%)
May 02, 2019 1.080 1.090 1.000 1.000 15,869 -0.05(-4.76%)
May 01, 2019 1.090 1.090 1.050 1.050 46,911 -0.01(-0.94%)
Apr 30, 2019 1.120 1.120 1.060 1.060 42,505 -0.07(-6.19%)
Apr 29, 2019 1.130 1.130 1.130 1.130 1,000 -0.01(-0.88%)
Apr 26, 2019 1.140 1.140 1.140 1.140 2,200 +0.02(+1.79%)
Apr 25, 2019 1.150 1.150 1.120 1.120 1,200 +0.02(+1.82%)
Apr 24, 2019 1.130 1.130 1.100 1.100 12,200 -0.02(-1.79%)
Apr 23, 2019 1.140 1.140 1.120 1.120 10,359 -0.03(-2.61%)
Apr 22, 2019 1.150 1.150 1.150 1.150 925 +0.00(+0.00%)
Apr 18, 2019 1.150 1.150 1.150 0 +0.01(+0.88%)
Apr 17, 2019 1.140 1.140 1.140 1.140 700 +0.02(+1.79%)
Apr 16, 2019 1.120 1.120 1.120 1.120 12,300 +0.01(+0.90%)
Apr 15, 2019 1.160 1.160 1.110 1.110 6,500 -0.02(-1.77%)
Apr 12, 2019 1.130 1.130 1.130 1.130 500 -0.01(-0.88%)
Apr 11, 2019 1.170 1.170 1.110 1.140 25,182 -0.03(-2.56%)
Apr 10, 2019 1.150 1.170 1.150 1.170 4,020 +0.02(+1.74%)
Apr 09, 2019 1.180 1.180 1.150 1.150 14,500 -0.04(-3.36%)
Apr 08, 2019 1.190 1.200 1.170 1.190 25,225 -0.01(-0.83%)
Apr 05, 2019 1.170 1.200 1.170 1.200 2,969 +0.03(+2.56%)
Apr 04, 2019 1.180 1.180 1.170 1.170 11,600 -0.03(-2.50%)
Apr 03, 2019 1.220 1.220 1.190 1.200 30,710 -0.03(-2.44%)
Apr 02, 2019 1.220 1.250 1.210 1.230 16,200 -0.02(-1.60%)
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.