Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Bluestone Resources Inc (TSV: BSR )

0.3850 +0.0750 (+24.19%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.3000 0.3150 0.2900 0.3100 112,950 -0.01(-3.13%)
Sep 25, 2024 0.3300 0.3300 0.3200 0.3200 2,104 -0.01(-3.03%)
Sep 24, 2024 0.3200 0.3300 0.3100 0.3300 44,567 +0.03(+10.00%)
Sep 23, 2024 0.3000 0.3000 0.3000 0.3000 969 +0.00(+0.00%)
Sep 20, 2024 0.2800 0.3100 0.2800 0.3000 96,738 +0.03(+11.11%)
Sep 19, 2024 0.2700 0.2700 0.2700 0.2700 4,673 +0.00(+0.00%)
Sep 17, 2024 0.2700 0 -0.03(-10.00%)
Sep 16, 2024 0.2900 0.3000 0.2900 0.3000 43,444 +0.01(+1.69%)
Sep 13, 2024 0.2900 0.2950 0.2900 0.2950 40,763 +0.01(+1.72%)
Sep 12, 2024 0.2750 0.2900 0.2650 0.2900 76,100 +0.02(+7.41%)
Sep 11, 2024 0.2700 0.2700 0.2700 0.2700 16,000 +0.00(+0.00%)
Sep 10, 2024 0.2700 0.2700 0.2650 0.2700 36,500 +0.00(+0.00%)
Sep 09, 2024 0.2700 0.2700 0.2650 0.2700 45,000 +0.01(+1.89%)
Sep 06, 2024 0.2650 0.2650 0.2550 0.2650 46,000 -0.02(-5.36%)
Sep 05, 2024 0.2750 0.2800 0.2700 0.2800 41,600 +0.01(+1.82%)
Sep 04, 2024 0.2850 0.2900 0.2700 0.2750 47,408 +0.00(+0.00%)
Sep 03, 2024 0.2950 0.2950 0.2750 0.2750 20,610 -0.01(-3.51%)
Aug 30, 2024 0.2850 0 +0.02(+7.55%)
Aug 29, 2024 0.2650 0.2700 0.2530 0.2650 691,871 +0.01(+1.92%)
Aug 28, 2024 0.2900 0.2900 0.2600 0.2600 223,639 -0.04(-13.33%)
Aug 27, 2024 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Aug 26, 2024 0.3000 0.3150 0.3000 0.3000 3,176 +0.00(+0.00%)
Aug 23, 2024 0.3000 0.3050 0.2900 0.3000 33,650 -0.02(-4.76%)
Aug 21, 2024 0.3150 0 +0.00(+0.00%)
Aug 20, 2024 0.3150 0.3150 0.3150 0.3150 1,500 +0.02(+5.00%)
Aug 19, 2024 0.3050 0.3050 0.2900 0.3000 33,250 -0.01(-3.23%)
Aug 16, 2024 0.3050 0.3250 0.3050 0.3100 96,305 +0.01(+3.33%)
Aug 15, 2024 0.3000 0.3100 0.3000 0.3000 5,166 +0.00(+0.00%)
Aug 14, 2024 0.3050 0.3050 0.3000 0.3000 41,301 -0.01(-1.64%)
Aug 13, 2024 0.3150 0.3150 0.3050 0.3050 5,000 -0.01(-1.61%)
Aug 12, 2024 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+3.33%)
Aug 09, 2024 0.3000 0.3030 0.3000 0.3000 4,000 +0.00(+0.00%)
Aug 08, 2024 0.3050 0.3050 0.3000 0.3000 12,905 -0.01(-3.23%)
Aug 07, 2024 0.3300 0.3300 0.3100 0.3100 8,713 -0.02(-6.06%)
Aug 06, 2024 0.3400 0.3400 0.3300 0.3300 95,000 +0.00(+0.00%)
Aug 02, 2024 0.3300 0 -0.01(-1.49%)
Jul 31, 2024 0.3350 0.3350 578 +0.02(+4.69%)
Jul 30, 2024 0.3200 0.3200 0.3100 0.3200 5,160 +0.02(+4.92%)
Jul 29, 2024 0.3050 0.3050 0.3050 0.3050 4,125 +0.00(+0.00%)
Jul 26, 2024 0.3350 0.3350 0.3050 0.3050 5,269 -0.03(-7.58%)
Jul 25, 2024 0.3100 0.3300 0.3100 0.3300 6,109 +0.02(+6.45%)
Jul 24, 2024 0.3000 0.3100 0.3000 0.3100 9,501 +0.01(+3.33%)
Jul 22, 2024 0.3000 300 -0.03(-9.09%)
Jul 19, 2024 0.3300 0.3300 0.3250 0.3300 13,000 +0.03(+10.00%)
Jul 17, 2024 0.3000 32 -0.06(-16.67%)
Jul 16, 2024 0.3400 0.3600 0.3350 0.3600 14,480 +0.04(+12.50%)
Jul 15, 2024 0.3500 0.3600 0.3200 0.3200 124,376 -0.02(-5.88%)
Jul 12, 2024 0.3450 0.3450 0.3300 0.3400 9,190 +0.01(+3.03%)
Jul 11, 2024 0.2850 0.3450 0.2850 0.3300 77,236 +0.06(+22.22%)
Jul 10, 2024 0.2700 0.2750 0.2700 0.2700 12,008 +0.01(+1.89%)
Jul 09, 2024 0.2700 0.2750 0.2550 0.2650 41,118 -0.02(-8.62%)
Jul 08, 2024 0.2900 0.2950 0.2800 0.2900 34,172 -0.01(-3.33%)
Jul 05, 2024 0.3100 0.3100 0.2900 0.3000 102,947 +0.01(+3.45%)
Jul 04, 2024 0.3050 0.3050 0.2900 0.2900 40,000 -0.03(-7.94%)
Jul 03, 2024 0.3200 0.3200 0.3000 0.3150 26,503 -0.03(-10.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.