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 (%)
Apr 30, 2020 1.860 1.880 1.810 1.840 176,742 -0.01(-0.54%)
Apr 29, 2020 1.950 1.950 1.810 1.850 304,945 -0.05(-2.63%)
Apr 28, 2020 1.960 1.960 1.880 1.900 707,960 -0.04(-2.06%)
Apr 27, 2020 1.940 2.050 1.850 1.940 246,707 +0.01(+0.52%)
Apr 24, 2020 1.930 2.000 1.830 1.930 348,445 +0.01(+0.52%)
Apr 23, 2020 1.820 1.920 1.730 1.920 2,658,606 +0.05(+2.67%)
Apr 22, 2020 1.750 1.900 1.750 1.870 453,250 +0.15(+8.72%)
Apr 21, 2020 1.750 1.800 1.700 1.720 93,410 -0.06(-3.37%)
Apr 20, 2020 1.760 1.800 1.730 1.780 162,250 +0.13(+7.88%)
Apr 17, 2020 1.770 1.780 1.650 1.650 34,350 -0.12(-6.78%)
Apr 16, 2020 1.700 1.800 1.700 1.770 104,200 +0.02(+1.14%)
Apr 15, 2020 1.850 1.850 1.740 1.750 125,621 -0.05(-2.78%)
Apr 14, 2020 1.880 1.890 1.770 1.800 266,406 +0.07(+4.05%)
Apr 13, 2020 1.660 1.750 1.610 1.730 69,350 +0.13(+8.12%)
Apr 09, 2020 1.600 1.600 1.600 0 +0.02(+1.27%)
Apr 08, 2020 1.480 1.590 1.480 1.580 87,291 +0.10(+6.76%)
Apr 07, 2020 1.420 1.510 1.410 1.480 37,880 +0.01(+0.68%)
Apr 06, 2020 1.490 1.510 1.460 1.470 26,200 +0.16(+12.21%)
Apr 03, 2020 1.400 1.420 1.310 1.310 64,808 -0.04(-2.96%)
Apr 02, 2020 1.450 1.500 1.350 1.350 125,558 +0.06(+4.65%)
Apr 01, 2020 1.250 1.400 1.250 1.290 23,650 -0.02(-1.53%)
Mar 31, 2020 1.430 1.430 1.300 1.310 41,501 -0.01(-0.76%)
Mar 30, 2020 1.550 1.550 1.300 1.320 60,929 -0.23(-14.84%)
Mar 27, 2020 1.540 1.580 1.530 1.550 15,352 -0.01(-0.64%)
Mar 26, 2020 1.600 1.730 1.550 1.560 71,567 +0.00(+0.00%)
Mar 25, 2020 1.650 1.650 1.460 1.560 55,565 +0.06(+4.00%)
Mar 24, 2020 1.410 1.550 1.410 1.500 122,040 +0.13(+9.49%)
Mar 23, 2020 1.150 1.400 1.050 1.370 70,657 +0.22(+19.13%)
Mar 20, 2020 1.270 1.310 1.120 1.150 60,173 -0.16(-12.21%)
Mar 19, 2020 1.280 1.310 1.200 1.310 58,350 +0.07(+5.65%)
Mar 18, 2020 1.330 1.400 1.190 1.240 64,650 -0.12(-8.82%)
Mar 17, 2020 1.200 1.480 1.190 1.360 172,110 +0.22(+19.30%)
Mar 16, 2020 1.200 1.200 0.9900 1.140 143,114 -0.01(-0.87%)
Mar 13, 2020 1.280 1.340 1.120 1.150 90,073 -0.13(-10.16%)
Mar 12, 2020 1.430 1.430 1.280 1.280 123,502 -0.16(-11.11%)
Mar 11, 2020 1.640 1.640 1.430 1.440 95,523 -0.20(-12.20%)
Mar 10, 2020 1.750 1.750 1.550 1.640 297,609 -0.08(-4.65%)
Mar 09, 2020 1.800 1.800 1.670 1.720 202,593 -0.14(-7.53%)
Mar 06, 2020 1.930 1.930 1.710 1.860 74,208 -0.07(-3.63%)
Mar 05, 2020 1.940 1.940 1.860 1.930 47,926 +0.05(+2.66%)
Mar 04, 2020 1.940 2.000 1.880 1.880 236,251 -0.02(-1.05%)
Mar 03, 2020 1.900 1.930 1.880 1.900 282,030 +0.00(+0.00%)
Mar 02, 2020 1.850 1.950 1.710 1.900 533,481 +0.14(+7.95%)
Feb 28, 2020 1.750 1.800 1.650 1.760 427,083 -0.03(-1.68%)
Feb 27, 2020 1.850 1.850 1.710 1.790 148,809 -0.06(-3.24%)
Feb 26, 2020 1.890 1.890 1.770 1.850 334,019 +0.05(+2.78%)
Feb 25, 2020 2.050 2.050 1.800 1.800 609,167 -0.23(-11.33%)
Feb 24, 2020 2.100 2.120 1.980 2.030 383,853 +0.05(+2.53%)
Feb 21, 2020 1.960 2.050 1.955 1.980 331,837 +0.06(+3.13%)
Feb 20, 2020 1.960 2.010 1.900 1.920 360,627 -0.03(-1.54%)
Feb 19, 2020 1.820 2.000 1.810 1.950 343,088 +0.14(+7.73%)
Feb 18, 2020 1.730 1.810 1.720 1.810 386,921 +0.09(+5.23%)
Feb 14, 2020 1.720 1.720 1.720 0 +0.04(+2.38%)
Feb 13, 2020 1.840 1.840 1.680 1.680 1,291,821 -0.17(-9.19%)
Feb 12, 2020 1.760 1.850 1.750 1.850 677,135 +0.05(+2.78%)
Feb 11, 2020 1.780 1.800 1.760 1.800 346,785 +0.04(+2.27%)
Feb 10, 2020 1.710 1.770 1.700 1.760 119,885 +0.05(+2.92%)
Feb 07, 2020 1.700 1.710 1.690 1.710 158,200 +0.03(+1.79%)
Feb 06, 2020 1.710 1.710 1.680 1.680 972,994 -0.02(-1.18%)
Feb 05, 2020 1.680 1.710 1.680 1.700 545,200 +0.02(+1.19%)
Feb 04, 2020 1.780 1.780 1.680 1.680 52,357 -0.07(-4.00%)
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.