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 -0.0350 (-7.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.4900 0 +0.01(+2.08%)
Mar 27, 2024 0.4700 0.4800 0.4700 0.4800 38,020 +0.03(+6.67%)
Mar 26, 2024 0.4600 0.4600 0.4350 0.4500 19,326 +0.03(+5.88%)
Mar 25, 2024 0.4500 0.4600 0.4250 0.4250 39,314 -0.04(-8.60%)
Mar 22, 2024 0.4550 0.4800 0.4550 0.4650 36,300 +0.04(+8.14%)
Mar 21, 2024 0.4400 0.4400 0.4300 0.4300 59,014 -0.02(-4.44%)
Mar 20, 2024 0.4100 0.4500 0.4100 0.4500 24,313 +0.05(+12.50%)
Mar 19, 2024 0.4050 0.4250 0.4000 0.4000 107,499 +0.01(+1.27%)
Mar 18, 2024 0.4700 0.4700 0.3950 0.3950 202,702 -0.04(-10.23%)
Mar 15, 2024 0.4550 0.4700 0.4200 0.4400 29,900 +0.03(+6.02%)
Mar 14, 2024 0.4400 0.4400 0.4150 0.4150 11,004 -0.05(-10.75%)
Mar 13, 2024 0.4200 0.4650 0.4200 0.4650 80,050 +0.05(+10.71%)
Mar 12, 2024 0.4300 0.4300 0.3950 0.4200 31,080 -0.01(-2.33%)
Mar 11, 2024 0.4300 0.4350 0.4000 0.4300 23,039 +0.01(+2.38%)
Mar 08, 2024 0.4050 0.4200 0.3850 0.4200 159,170 +0.03(+7.69%)
Mar 07, 2024 0.3850 0.3900 0.3700 0.3900 56,114 +0.01(+1.30%)
Mar 06, 2024 0.3800 0.3850 0.3700 0.3850 48,431 +0.01(+1.32%)
Mar 05, 2024 0.3800 0.3800 0.3700 0.3800 23,100 +0.00(+0.00%)
Mar 04, 2024 0.3700 0.3800 0.3700 0.3800 87,882 +0.03(+8.57%)
Mar 01, 2024 0.3500 0.3600 0.3350 0.3500 10,906 -0.01(-2.78%)
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%)
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.