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:

Bluestone Resources Inc (OP: BBSRF )

0.4178 +0.0347 (+9.06%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.000 1.000 1.000 0 +0.01(+0.58%)
May 29, 2018 0.9942 0.9942 0.9942 0 +0.04(+3.67%)
May 24, 2018 0.9590 0.9590 0.9590 0 -0.06(-5.98%)
May 23, 2018 1.020 1.020 1.020 1.020 3,000 +0.02(+2.00%)
May 22, 2018 0.9701 1.020 0.9701 1.000 9,845 -0.08(-7.41%)
May 21, 2018 1.010 1.080 1.010 1.080 2,010 +0.09(+9.09%)
May 18, 2018 0.9806 0.9900 0.9806 0.9900 1,300 +0.00(+0.00%)
May 17, 2018 0.9900 0.9900 0.9900 0.9900 400 -0.08(-7.22%)
May 10, 2018 1.067 1.067 1.067 0 -0.02(-1.40%)
May 07, 2018 1.082 1.082 1.082 0 +0.00(+0.20%)
May 03, 2018 1.080 1.080 1.080 0 +0.09(+9.09%)
Apr 27, 2018 0.9900 0.9900 0.9900 0 -0.03(-2.86%)
Apr 26, 2018 1.019 1.019 1.019 1.019 400 -0.02(-2.00%)
Apr 24, 2018 1.040 1.040 1.040 0 +0.05(+5.05%)
Apr 20, 2018 0.9900 0.9900 0.9900 0 +0.06(+6.45%)
Apr 16, 2018 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Apr 12, 2018 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 10, 2018 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Apr 09, 2018 0.9300 0.9500 0.8960 0.9500 13,975 +0.03(+3.13%)
Apr 05, 2018 0.9212 0.9212 0.9212 0 +0.01(+1.14%)
Apr 04, 2018 0.9108 0.9108 0.9108 0.9108 850 +0.02(+2.76%)
Apr 03, 2018 0.8900 0.8900 0.8863 0.8863 3,200 -0.01(-1.52%)
Apr 02, 2018 0.9500 0.9500 0.8817 0.9000 10,640 +0.01(+1.48%)
Mar 29, 2018 0.8869 0.8869 0.8869 0 +0.01(+1.06%)
Mar 28, 2018 0.9301 0.9301 0.8776 0.8776 3,600 -0.05(-5.23%)
Mar 26, 2018 0.9260 0.9260 0.9260 0 +0.02(+2.32%)
Mar 21, 2018 0.9050 0.9050 0.9050 0 +0.02(+2.72%)
Mar 20, 2018 0.9040 0.9040 0.8810 0.8810 6,500 -0.05(-4.96%)
Mar 19, 2018 0.9270 0.9270 0.9270 0.9270 500 +0.01(+1.16%)
Mar 16, 2018 0.9300 0.9393 0.9164 0.9164 8,300 -0.00(-0.10%)
Mar 15, 2018 0.9393 0.9393 0.9173 0.9173 3,750 -0.08(-8.27%)
Mar 13, 2018 1.000 1.000 1.000 0 +0.05(+4.71%)
Mar 12, 2018 0.9548 0.9550 0.9347 0.9550 7,168 +0.01(+0.53%)
Mar 09, 2018 1.039 1.040 0.9483 0.9500 14,260 -0.12(-10.88%)
Mar 08, 2018 1.095 1.100 1.066 1.066 9,404 -0.07(-6.49%)
Mar 07, 2018 1.140 1.140 1.140 1.140 940 +0.01(+0.88%)
Mar 06, 2018 1.130 1.130 1.130 1.130 600 +0.01(+0.89%)
Mar 05, 2018 1.183 1.183 1.120 1.120 2,700 -0.08(-6.51%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.