Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluestone Resources Inc (TSV: BSR )

0.3750 -0.0050 (-1.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 24, 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 (%)
Jun 24, 2024 0.3750 0.3950 0.3700 0.3750 8,693 -0.01(-1.32%)
Jun 21, 2024 0.3750 0.3850 0.3500 0.3800 37,692 +0.01(+2.70%)
Jun 20, 2024 0.3450 0.3700 0.3300 0.3700 154,287 +0.03(+8.82%)
Jun 19, 2024 0.2800 0.3500 0.2800 0.3400 194,272 +0.07(+23.64%)
Jun 18, 2024 0.2550 0.2850 0.2500 0.2750 109,058 +0.03(+12.24%)
Jun 17, 2024 0.3100 0.3100 0.2200 0.2450 1,238,489 -0.22(-46.74%)
Jun 14, 2024 0.4600 0.4600 0.4600 0.4600 6,000 -0.01(-3.16%)
Jun 13, 2024 0.4950 0.5000 0.4750 0.4750 23,300 -0.01(-1.66%)
Jun 12, 2024 0.4800 0.4950 0.4800 0.4830 12,500 +0.00(+0.63%)
Jun 11, 2024 0.4700 0.4800 0.4550 0.4800 13,461 +0.00(+0.00%)
Jun 10, 2024 0.4350 0.5000 0.4100 0.4800 280,691 +0.03(+6.67%)
Jun 07, 2024 0.4350 0.4750 0.4300 0.4500 36,197 -0.02(-4.26%)
Jun 06, 2024 0.4950 0.4950 0.4600 0.4700 60,203 -0.01(-2.08%)
Jun 05, 2024 0.4800 0.5000 0.4800 0.4800 24,768 +0.00(+0.00%)
Jun 04, 2024 0.4950 0.4950 0.4800 0.4800 71,377 -0.01(-1.03%)
Jun 03, 2024 0.4800 0.4900 0.4800 0.4850 16,962 +0.02(+3.19%)
May 31, 2024 0.4900 0.4900 0.4650 0.4700 11,500 -0.01(-1.05%)
May 30, 2024 0.4600 0.4750 0.4550 0.4750 12,432 +0.01(+2.15%)
May 29, 2024 0.4650 0.4800 0.4650 0.4650 13,834 +0.00(+0.00%)
May 28, 2024 0.4350 0.4800 0.4350 0.4650 8,371 +0.03(+5.68%)
May 27, 2024 0.4650 0.4700 0.4400 0.4400 64,294 -0.03(-5.38%)
May 24, 2024 0.4850 0.4850 0.4600 0.4650 26,548 -0.01(-2.11%)
May 23, 2024 0.5000 0.5100 0.4650 0.4750 93,353 -0.02(-3.06%)
May 22, 2024 0.5500 0.5500 0.4750 0.4900 370,364 -0.04(-7.55%)
May 21, 2024 0.5900 0.5900 0.5000 0.5300 218,052 -0.02(-3.64%)
May 17, 2024 0.5500 0 -0.20(-26.67%)
May 16, 2024 0.6600 0.8500 0.6300 0.7500 795,960 +0.07(+10.29%)
May 15, 2024 0.6000 0.7100 0.5850 0.6800 648,376 +0.07(+11.48%)
May 14, 2024 0.4950 0.6400 0.4950 0.6100 412,626 +0.08(+15.09%)
May 13, 2024 0.4400 0.5300 0.4300 0.5300 226,768 +0.09(+20.45%)
May 10, 2024 0.4600 0.4600 0.4350 0.4400 212,860 -0.03(-5.38%)
May 09, 2024 0.4700 0.4700 0.4200 0.4650 434,597 +0.01(+1.09%)
May 08, 2024 0.4550 0.4600 0.4450 0.4600 452,650 +0.01(+2.22%)
May 07, 2024 0.4550 0.4550 0.4500 0.4500 83,203 -0.01(-1.10%)
May 06, 2024 0.4500 0.4700 0.4200 0.4550 79,888 -0.01(-2.15%)
May 03, 2024 0.4950 0.4950 0.4500 0.4650 161,644 -0.03(-7.00%)
May 02, 2024 0.5000 0.5000 0.5000 0.5000 48,108 +0.00(+0.00%)
May 01, 2024 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Apr 30, 2024 0.5000 0.5000 0.5000 0.5000 14,900 +0.00(+0.00%)
Apr 29, 2024 0.5500 0.5500 0.5000 0.5000 334,242 -0.06(-10.71%)
Apr 26, 2024 0.5800 0.5800 0.5500 0.5600 139,185 -0.01(-1.75%)
Apr 25, 2024 0.5500 0.5700 0.5500 0.5700 54,683 +0.02(+3.64%)
Apr 24, 2024 0.5400 0.5500 0.5400 0.5500 12,504 +0.00(+0.00%)
Apr 23, 2024 0.5300 0.5500 0.5200 0.5500 32,704 +0.00(+0.00%)
Apr 22, 2024 0.5500 0.5700 0.5500 0.5500 131,859 -0.02(-3.51%)
Apr 19, 2024 0.5700 0.5900 0.5500 0.5700 117,800 +0.02(+3.64%)
Apr 18, 2024 0.5600 0.5700 0.5500 0.5500 31,200 +0.00(+0.00%)
Apr 17, 2024 0.5700 0.5700 0.5500 0.5500 107,181 -0.01(-1.79%)
Apr 16, 2024 0.5600 0.5700 0.5600 0.5600 27,520 -0.01(-1.75%)
Apr 15, 2024 0.5600 0.5700 0.5600 0.5700 26,907 +0.00(+0.00%)
Apr 12, 2024 0.5900 0.6000 0.5700 0.5700 217,462 -0.01(-1.72%)
Apr 11, 2024 0.5600 0.6000 0.5600 0.5800 56,798 +0.02(+3.57%)
Apr 10, 2024 0.5800 0.5800 0.5600 0.5600 28,620 -0.03(-5.08%)
Apr 09, 2024 0.5600 0.5900 0.5600 0.5900 10,000 +0.02(+3.51%)
Apr 08, 2024 0.5700 0.5700 0.5100 0.5700 61,420 +0.01(+1.79%)
Apr 05, 2024 0.5700 0.6000 0.5500 0.5600 171,128 +0.00(+0.00%)
Apr 04, 2024 0.5500 0.6000 0.5500 0.5600 150,100 +0.01(+1.82%)
Apr 03, 2024 0.5400 0.5700 0.5100 0.5500 113,923 +0.01(+1.85%)
Apr 02, 2024 0.5000 0.5500 0.5000 0.5400 47,750 +0.04(+8.00%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.