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 )

0.5500 -0.2000 (-26.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.3400 0.3600 0.3400 0.3600 5,500 +0.01(+3.45%)
Feb 28, 2024 0.3400 0.3480 0.3350 0.3480 15,728 +0.01(+2.35%)
Feb 27, 2024 0.3350 0.3500 0.3350 0.3400 25,422 -0.01(-2.86%)
Feb 26, 2024 0.3500 0.3550 0.3500 0.3500 16,600 -0.01(-2.78%)
Feb 23, 2024 0.3500 0.3600 0.3500 0.3600 46,663 +0.02(+4.35%)
Feb 22, 2024 0.3450 0.3550 0.3450 0.3450 54,000 +0.00(+0.00%)
Feb 21, 2024 0.3500 0.3550 0.3450 0.3450 48,500 +0.00(+0.00%)
Feb 20, 2024 0.3500 0.3500 0.3350 0.3450 8,200 -0.02(-4.17%)
Feb 16, 2024 0.3600 0 +0.02(+5.88%)
Feb 15, 2024 0.3500 0.3600 0.3300 0.3400 198,562 -0.04(-10.53%)
Feb 14, 2024 0.3600 0.3800 0.3600 0.3800 10,400 +0.02(+5.56%)
Feb 13, 2024 0.3800 0.3800 0.3550 0.3600 75,233 -0.03(-7.69%)
Feb 12, 2024 0.3400 0.3900 0.3400 0.3900 135,165 +0.05(+16.42%)
Feb 09, 2024 0.3450 0.3500 0.3300 0.3350 105,854 -0.01(-4.29%)
Feb 08, 2024 0.3600 0.3600 0.3500 0.3500 15,284 -0.03(-6.67%)
Feb 07, 2024 0.3700 0.3750 0.3700 0.3750 46,000 +0.00(+0.00%)
Feb 06, 2024 0.3600 0.3750 0.3600 0.3750 50,110 +0.00(+0.00%)
Feb 05, 2024 0.3750 0.3750 0.3500 0.3750 42,868 +0.01(+1.35%)
Feb 02, 2024 0.3900 0.3900 0.3700 0.3700 107,662 -0.02(-3.90%)
Feb 01, 2024 0.3850 0.3900 0.3800 0.3850 110,232 +0.01(+1.32%)
Jan 31, 2024 0.3850 0.3850 0.3700 0.3800 87,540 -0.01(-1.30%)
Jan 30, 2024 0.4150 0.4200 0.3800 0.3850 174,902 -0.02(-6.10%)
Jan 29, 2024 0.4600 0.4600 0.3750 0.4100 712,914 -0.07(-14.58%)
Jan 26, 2024 0.5000 0.5100 0.4600 0.4800 101,911 -0.02(-4.00%)
Jan 25, 2024 0.5100 0.5300 0.4900 0.5000 123,681 -0.03(-5.66%)
Jan 24, 2024 0.5500 0.5500 0.5000 0.5300 262,751 -0.03(-5.36%)
Jan 23, 2024 0.5500 0.5800 0.5300 0.5600 211,200 +0.00(+0.00%)
Jan 22, 2024 0.5500 0.5600 0.5100 0.5600 153,586 +0.02(+3.70%)
Jan 19, 2024 0.6000 0.6800 0.5200 0.5400 413,560 -0.05(-8.47%)
Jan 18, 2024 0.3600 0.6500 0.3600 0.5900 2,357,013 +0.35(+151.06%)
Jan 17, 2024 0.2300 0.2350 0.2300 0.2350 12,000 +0.00(+0.00%)
Jan 16, 2024 0.2450 0.2450 0.2300 0.2350 47,350 -0.01(-4.08%)
Jan 15, 2024 0.2450 0.2450 0.2450 0.2450 815 +0.01(+6.52%)
Jan 12, 2024 0.2350 0.2350 0.2300 0.2300 48,500 -0.00(-2.13%)
Jan 11, 2024 0.2450 0.2450 0.2250 0.2350 37,000 -0.01(-4.08%)
Jan 10, 2024 0.2100 0.2450 0.2100 0.2450 99,615 +0.01(+6.52%)
Jan 09, 2024 0.2300 0.2300 0.2300 0.2300 1,800 +0.00(+0.00%)
Jan 08, 2024 0.2300 0.2300 0.2300 0.2300 6,750 +0.00(+0.00%)
Jan 05, 2024 0.2300 0.2300 0.2300 0.2300 3,900 +0.00(+0.00%)
Jan 04, 2024 0.2300 0.2350 0.2300 0.2300 32,000 +0.01(+2.22%)
Jan 03, 2024 0.2500 0.2500 0.2250 0.2250 427,300 +0.00(+0.00%)
Jan 02, 2024 0.2300 0.2300 0.2200 0.2250 17,295 +0.01(+4.65%)
Dec 29, 2023 0.2150 0 +0.01(+2.38%)
Dec 28, 2023 0.2100 0.2100 0.2100 0.2100 53,260 +0.01(+5.00%)
Dec 27, 2023 0.1900 0.2100 0.1800 0.2000 1,074,502 +0.01(+5.26%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.2000 0.1850 0.1850 67,607 +0.01(+2.78%)
Dec 20, 2023 0.1900 0.1900 0.1800 0.1800 139,001 +0.00(+0.00%)
Dec 19, 2023 0.1950 0.1950 0.1800 0.1800 87,988 -0.01(-5.26%)
Dec 18, 2023 0.1850 0.1900 0.1800 0.1900 39,879 +0.01(+5.56%)
Dec 15, 2023 0.1900 0.1900 0.1800 0.1800 12,500 -0.01(-2.70%)
Dec 14, 2023 0.2000 0.2050 0.1850 0.1850 46,300 -0.01(-2.63%)
Dec 13, 2023 0.1850 0.1900 0.1750 0.1900 266,502 +0.01(+5.56%)
Dec 12, 2023 0.2050 0.2050 0.1800 0.1800 162,089 -0.02(-10.00%)
Dec 11, 2023 0.2000 0.2000 0.2000 0.2000 245,000 +0.00(+0.00%)
Dec 08, 2023 0.2000 0.2050 0.2000 0.2000 103,000 +0.00(+0.00%)
Dec 07, 2023 0.2000 0.2000 0.2000 0.2000 70,500 +0.00(+0.00%)
Dec 06, 2023 0.2100 0.2100 0.2000 0.2000 116,000 -0.02(-9.09%)
Dec 05, 2023 0.2300 0.2300 0.2100 0.2200 130,500 -0.01(-2.22%)
Dec 04, 2023 0.2200 0.2250 0.2150 0.2250 126,500 +0.01(+4.65%)
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.