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 (%)
Aug 31, 2020 2.240 2.240 2.160 2.190 143,927 -0.02(-0.90%)
Aug 28, 2020 2.300 2.330 2.210 2.210 235,143 -0.05(-2.21%)
Aug 27, 2020 2.370 2.400 2.250 2.260 208,897 -0.11(-4.64%)
Aug 26, 2020 2.250 2.370 2.230 2.370 280,880 +0.11(+4.87%)
Aug 25, 2020 2.260 2.270 2.250 2.260 52,546 -0.01(-0.44%)
Aug 24, 2020 2.280 2.290 2.260 2.270 31,069 -0.02(-0.87%)
Aug 21, 2020 2.280 2.300 2.270 2.290 40,854 -0.02(-0.87%)
Aug 20, 2020 2.330 2.330 2.290 2.310 39,930 +0.00(+0.00%)
Aug 19, 2020 2.310 2.330 2.290 2.310 65,204 -0.01(-0.43%)
Aug 18, 2020 2.350 2.350 2.300 2.320 264,321 +0.01(+0.43%)
Aug 17, 2020 2.280 2.330 2.230 2.310 181,413 +0.05(+2.21%)
Aug 14, 2020 2.260 2.260 2.180 2.260 97,560 +0.01(+0.44%)
Aug 13, 2020 2.160 2.260 2.150 2.250 173,924 +0.09(+4.17%)
Aug 12, 2020 2.180 2.180 2.140 2.160 106,731 +0.03(+1.41%)
Aug 11, 2020 2.160 2.160 2.080 2.130 45,826 -0.11(-4.91%)
Aug 10, 2020 2.200 2.240 2.200 2.240 21,468 +0.05(+2.28%)
Aug 07, 2020 2.220 2.230 2.170 2.190 123,134 -0.03(-1.35%)
Aug 06, 2020 2.280 2.300 2.220 2.220 517,779 -0.03(-1.33%)
Aug 05, 2020 2.210 2.300 2.210 2.250 221,264 +0.05(+2.27%)
Aug 04, 2020 2.150 2.200 2.130 2.200 527,331 +0.07(+3.29%)
Jul 31, 2020 2.130 2.130 2.130 0 +0.08(+3.90%)
Jul 30, 2020 2.060 2.150 2.050 2.050 91,350 -0.07(-3.30%)
Jul 29, 2020 2.220 2.220 2.050 2.120 139,385 -0.03(-1.40%)
Jul 28, 2020 2.120 2.160 2.110 2.150 105,986 +0.01(+0.47%)
Jul 27, 2020 2.150 2.240 2.120 2.140 388,869 +0.05(+2.39%)
Jul 24, 2020 2.110 2.130 2.000 2.090 282,761 +0.01(+0.48%)
Jul 23, 2020 2.260 2.270 2.040 2.080 184,535 -0.18(-7.96%)
Jul 22, 2020 2.340 2.340 2.260 2.260 122,970 -0.06(-2.59%)
Jul 21, 2020 2.430 2.430 2.300 2.320 147,701 -0.03(-1.28%)
Jul 20, 2020 2.200 2.350 2.200 2.350 149,201 +0.17(+7.80%)
Jul 17, 2020 2.170 2.200 2.160 2.180 59,095 +0.02(+0.93%)
Jul 16, 2020 2.150 2.170 2.130 2.160 120,891 -0.01(-0.46%)
Jul 15, 2020 2.200 2.210 2.130 2.170 41,020 +0.02(+0.93%)
Jul 14, 2020 2.220 2.220 2.070 2.150 115,430 -0.08(-3.59%)
Jul 13, 2020 2.230 2.380 2.190 2.230 240,434 +0.01(+0.45%)
Jul 10, 2020 2.230 2.230 2.160 2.220 142,675 +0.02(+0.91%)
Jul 09, 2020 2.160 2.230 2.140 2.200 265,811 +0.06(+2.80%)
Jul 08, 2020 2.050 2.190 2.050 2.140 392,338 +0.10(+4.90%)
Jul 07, 2020 2.010 2.050 1.950 2.040 174,468 +0.02(+0.99%)
Jul 06, 2020 2.000 2.040 1.950 2.020 94,548 +0.04(+2.02%)
Jul 03, 2020 2.000 2.020 1.980 1.980 82,571 -0.02(-1.00%)
Jul 02, 2020 2.040 2.070 1.990 2.000 340,754 +0.03(+1.52%)
Jun 30, 2020 1.970 1.970 1.970 0 +0.07(+3.68%)
Jun 29, 2020 1.880 1.910 1.860 1.900 135,773 +0.04(+2.15%)
Jun 26, 2020 1.830 1.880 1.810 1.860 44,657 +0.05(+2.76%)
Jun 25, 2020 1.850 1.850 1.800 1.810 43,937 -0.04(-2.16%)
Jun 24, 2020 1.850 1.850 1.810 1.850 24,865 +0.01(+0.54%)
Jun 23, 2020 1.880 1.880 1.800 1.840 134,356 -0.03(-1.60%)
Jun 22, 2020 1.880 1.880 1.850 1.870 53,228 +0.02(+1.08%)
Jun 19, 2020 1.810 1.860 1.810 1.850 39,625 +0.03(+1.65%)
Jun 18, 2020 1.820 1.840 1.800 1.820 43,700 +0.00(+0.00%)
Jun 17, 2020 1.800 1.850 1.780 1.820 67,550 +0.03(+1.68%)
Jun 16, 2020 1.810 1.820 1.790 1.790 45,454 +0.00(+0.00%)
Jun 15, 2020 1.800 1.800 1.750 1.790 80,746 +0.02(+1.13%)
Jun 12, 2020 1.800 1.830 1.770 1.770 46,316 +0.01(+0.57%)
Jun 11, 2020 1.940 1.940 1.750 1.760 177,402 -0.18(-9.28%)
Jun 10, 2020 1.900 1.940 1.840 1.940 102,205 +0.06(+3.19%)
Jun 09, 2020 1.860 1.900 1.860 1.880 196,476 +0.07(+3.87%)
Jun 08, 2020 1.840 1.840 1.790 1.810 62,786 +0.01(+0.56%)
Jun 05, 2020 1.880 1.880 1.750 1.800 122,785 -0.06(-3.23%)
Jun 04, 2020 1.800 1.930 1.790 1.860 95,728 +0.01(+0.54%)
Jun 03, 2020 1.850 1.890 1.750 1.850 260,897 -0.04(-2.12%)
Jun 02, 2020 1.920 1.930 1.860 1.890 119,706 -0.02(-1.05%)
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.