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 (OP: BBSRF )

0.4100 +0.0269 (+7.02%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 14, 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 (%)
Aug 31, 2021 1.130 1.150 1.124 1.138 10,233 -0.01(-1.04%)
Aug 30, 2021 1.140 1.150 1.140 1.150 1,269 +0.01(+0.88%)
Aug 27, 2021 1.128 1.140 1.120 1.140 2,402 -0.01(-0.53%)
Aug 26, 2021 1.130 1.146 1.130 1.146 11,955 -0.00(-0.32%)
Aug 25, 2021 1.118 1.150 1.118 1.150 8,970 +0.02(+1.75%)
Aug 24, 2021 1.119 1.130 1.110 1.130 4,800 +0.06(+5.73%)
Aug 23, 2021 1.069 1.124 1.064 1.069 11,182 +0.04(+3.75%)
Aug 20, 2021 1.090 1.090 1.020 1.030 10,400 -0.05(-4.63%)
Aug 19, 2021 1.100 1.100 1.080 1.080 3,551 -0.04(-3.55%)
Aug 18, 2021 1.100 1.130 1.100 1.120 8,200 +0.01(+0.86%)
Aug 17, 2021 1.130 1.144 1.110 1.111 6,932 -0.02(-2.07%)
Aug 16, 2021 1.113 1.180 1.113 1.134 12,541 +0.00(+0.35%)
Aug 13, 2021 1.160 1.172 1.130 1.130 10,142 +0.00(+0.00%)
Aug 12, 2021 1.130 1.130 1.130 1.130 370 -0.03(-2.67%)
Aug 11, 2021 1.150 1.176 1.130 1.161 41,000 +0.01(+0.96%)
Aug 10, 2021 1.174 1.186 1.130 1.150 75,767 -0.04(-3.40%)
Aug 09, 2021 1.220 1.220 1.190 1.190 25,361 -0.04(-3.21%)
Aug 06, 2021 1.223 1.231 1.223 1.230 3,000 -0.02(-1.60%)
Aug 05, 2021 1.230 1.250 1.230 1.250 7,665 +0.01(+0.64%)
Aug 04, 2021 1.245 1.264 1.230 1.242 4,700 -0.01(-0.64%)
Aug 03, 2021 1.260 1.269 1.230 1.250 6,375 +0.02(+1.63%)
Aug 02, 2021 1.230 1.230 1.230 1.230 200 -0.02(-1.60%)
Jul 30, 2021 1.286 1.286 1.250 1.250 13,400 -0.05(-4.17%)
Jul 29, 2021 1.251 1.320 1.251 1.304 6,150 +0.04(+3.28%)
Jul 28, 2021 1.263 1.263 1.263 1.263 4,061 -0.04(-2.74%)
Jul 27, 2021 1.299 1.299 1.299 1.299 1,000 -0.00(-0.11%)
Jul 26, 2021 1.291 1.300 1.260 1.300 7,610 +0.02(+1.72%)
Jul 23, 2021 1.278 1.278 1.278 1.278 201 -0.02(-1.24%)
Jul 22, 2021 1.270 1.294 1.260 1.294 3,734 +0.01(+0.79%)
Jul 21, 2021 1.280 1.284 1.280 1.284 4,775 +0.06(+5.25%)
Jul 20, 2021 1.250 1.250 1.220 1.220 2,050 -0.01(-0.67%)
Jul 19, 2021 1.260 1.260 1.200 1.228 19,458 -0.05(-3.79%)
Jul 16, 2021 1.277 1.277 1.277 1.277 210 -0.05(-4.02%)
Jul 15, 2021 1.330 1.342 1.250 1.330 756 +0.01(+0.76%)
Jul 14, 2021 1.320 1.332 1.320 1.320 6,650 -0.01(-0.80%)
Jul 13, 2021 1.230 1.331 1.210 1.331 15,191 +0.13(+10.88%)
Jul 12, 2021 1.265 1.265 1.200 1.200 12,045 -0.04(-3.23%)
Jul 09, 2021 1.270 1.289 1.220 1.240 14,283 -0.03(-2.36%)
Jul 08, 2021 1.304 1.304 1.270 1.270 11,910 -0.03(-2.32%)
Jul 07, 2021 1.330 1.330 1.300 1.300 10,413 -0.04(-3.11%)
Jul 06, 2021 1.350 1.365 1.329 1.342 6,610 -0.03(-1.90%)
Jul 02, 2021 1.362 1.368 1.362 1.368 2,830 +0.02(+1.33%)
Jul 01, 2021 1.350 1.350 1.350 1.350 1,080 -0.01(-0.74%)
Jun 30, 2021 1.350 1.360 1.350 1.360 7,500 +0.01(+0.74%)
Jun 29, 2021 1.420 1.420 1.350 1.350 34,424 -0.01(-0.74%)
Jun 28, 2021 1.370 1.390 1.360 1.360 2,900 -0.01(-0.58%)
Jun 25, 2021 1.387 1.400 1.361 1.368 9,531 -0.00(-0.29%)
Jun 24, 2021 1.372 1.375 1.360 1.372 5,458 -0.03(-2.00%)
Jun 23, 2021 1.390 1.410 1.390 1.400 27,487 +0.05(+4.09%)
Jun 22, 2021 1.340 1.350 1.331 1.345 55,204 +0.00(+0.37%)
Jun 21, 2021 1.340 1.360 1.340 1.340 12,061 +0.01(+0.74%)
Jun 18, 2021 1.350 1.440 1.330 1.330 7,949 -0.02(-1.32%)
Jun 17, 2021 1.390 1.398 1.348 1.348 14,675 -0.07(-5.07%)
Jun 16, 2021 1.415 1.420 1.410 1.420 36,800 +0.01(+0.64%)
Jun 15, 2021 1.390 1.414 1.380 1.411 34,722 +0.02(+1.51%)
Jun 14, 2021 1.400 1.404 1.378 1.390 33,027 -0.01(-0.71%)
Jun 11, 2021 1.480 1.480 1.397 1.400 55,064 +0.03(+2.17%)
Jun 10, 2021 1.370 1.370 1.370 1.370 2,510 -0.03(-2.12%)
Jun 09, 2021 1.411 1.412 1.388 1.400 4,275 +0.00(+0.00%)
Jun 08, 2021 1.390 1.400 1.380 1.400 17,500 -0.04(-2.78%)
Jun 07, 2021 1.350 1.440 1.350 1.440 68,989 +0.00(+0.00%)
Jun 04, 2021 1.380 1.440 1.373 1.440 25,187 +0.07(+5.11%)
Jun 03, 2021 1.380 1.388 1.362 1.370 18,400 -0.03(-2.14%)
Jun 02, 2021 1.310 1.402 1.310 1.400 10,601 +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.