Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bluestone Resources Inc (TSV: BSR )

0.7500 +0.0700 (+10.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
May 31, 2021 1.670 1.690 1.660 1.690 24,721 +0.03(+1.81%)
May 28, 2021 1.690 1.700 1.660 1.660 71,430 -0.02(-1.19%)
May 27, 2021 1.680 1.700 1.680 1.680 39,240 -0.01(-0.59%)
May 26, 2021 1.700 1.700 1.680 1.690 94,035 +0.00(+0.00%)
May 25, 2021 1.700 1.710 1.680 1.690 50,677 +0.01(+0.60%)
May 21, 2021 1.680 1.680 1.680 0 -0.02(-1.18%)
May 20, 2021 1.690 1.700 1.670 1.700 14,758 +0.03(+1.80%)
May 19, 2021 1.680 1.700 1.670 1.670 17,813 -0.01(-0.60%)
May 18, 2021 1.680 1.710 1.680 1.680 272,276 -0.02(-1.18%)
May 17, 2021 1.700 1.710 1.650 1.700 251,055 +0.02(+1.19%)
May 14, 2021 1.650 1.700 1.630 1.680 133,708 +0.04(+2.44%)
May 13, 2021 1.650 1.660 1.610 1.640 49,685 +0.00(+0.00%)
May 12, 2021 1.700 1.700 1.620 1.640 19,975 -0.01(-0.61%)
May 11, 2021 1.660 1.690 1.640 1.650 38,551 -0.04(-2.37%)
May 10, 2021 1.750 1.750 1.690 1.690 76,076 -0.01(-0.59%)
May 07, 2021 1.650 1.720 1.650 1.700 227,635 +0.03(+1.80%)
May 06, 2021 1.600 1.680 1.600 1.670 195,789 +0.07(+4.37%)
May 05, 2021 1.550 1.630 1.550 1.600 222,405 +0.04(+2.56%)
May 04, 2021 1.540 1.560 1.530 1.560 168,253 +0.02(+1.30%)
May 03, 2021 1.580 1.580 1.530 1.540 120,516 +0.02(+1.32%)
Apr 30, 2021 1.530 1.580 1.520 1.520 80,004 -0.01(-0.65%)
Apr 29, 2021 1.530 1.530 1.520 1.530 13,024 +0.03(+2.00%)
Apr 28, 2021 1.520 1.520 1.500 1.500 86,523 -0.02(-1.32%)
Apr 27, 2021 1.530 1.530 1.510 1.520 58,014 -0.01(-0.65%)
Apr 26, 2021 1.550 1.550 1.510 1.530 29,569 +0.01(+0.66%)
Apr 23, 2021 1.555 1.580 1.510 1.520 111,232 -0.02(-1.30%)
Apr 22, 2021 1.560 1.560 1.530 1.540 11,233 +0.00(+0.00%)
Apr 21, 2021 1.560 1.560 1.520 1.540 95,715 -0.01(-0.65%)
Apr 20, 2021 1.580 1.580 1.540 1.550 47,055 -0.03(-1.90%)
Apr 19, 2021 1.550 1.580 1.540 1.580 25,581 +0.03(+1.94%)
Apr 16, 2021 1.580 1.580 1.540 1.550 42,909 -0.04(-2.52%)
Apr 15, 2021 1.580 1.600 1.580 1.590 69,678 +0.01(+0.63%)
Apr 14, 2021 1.600 1.600 1.560 1.580 186,790 +0.00(+0.00%)
Apr 13, 2021 1.600 1.600 1.550 1.580 52,179 +0.00(+0.00%)
Apr 12, 2021 1.630 1.630 1.580 1.580 150,933 +0.01(+0.64%)
Apr 09, 2021 1.570 1.600 1.550 1.570 58,014 -0.01(-0.63%)
Apr 08, 2021 1.620 1.620 1.580 1.580 188,640 -0.04(-2.47%)
Apr 07, 2021 1.650 1.670 1.600 1.620 363,302 +0.00(+0.00%)
Apr 06, 2021 1.540 1.620 1.540 1.620 72,719 +0.08(+5.19%)
Apr 05, 2021 1.670 1.700 1.540 1.540 239,608 -0.13(-7.78%)
Apr 01, 2021 1.670 1.670 1.670 0 +0.05(+3.09%)
Mar 31, 2021 1.570 1.620 1.550 1.620 77,659 +0.03(+1.89%)
Mar 30, 2021 1.580 1.610 1.550 1.590 278,800 +0.01(+0.63%)
Mar 29, 2021 1.600 1.640 1.580 1.580 795,367 -0.01(-0.94%)
Mar 26, 2021 1.620 1.640 1.590 1.595 79,015 -0.02(-0.93%)
Mar 25, 2021 1.650 1.650 1.600 1.610 159,724 -0.07(-4.17%)
Mar 24, 2021 1.690 1.690 1.660 1.680 33,484 -0.02(-1.18%)
Mar 23, 2021 1.690 1.710 1.660 1.700 112,063 +0.02(+1.19%)
Mar 22, 2021 1.680 1.690 1.660 1.680 242,607 +0.00(+0.00%)
Mar 19, 2021 1.730 1.730 1.680 1.680 89,427 -0.01(-0.59%)
Mar 18, 2021 1.700 1.730 1.680 1.690 89,898 -0.01(-0.59%)
Mar 17, 2021 1.710 1.710 1.640 1.700 157,752 -0.02(-1.16%)
Mar 16, 2021 1.770 1.770 1.690 1.720 181,364 -0.04(-2.27%)
Mar 15, 2021 1.760 1.770 1.750 1.760 85,249 +0.00(+0.00%)
Mar 12, 2021 1.790 1.790 1.760 1.760 27,348 +0.00(+0.00%)
Mar 11, 2021 1.770 1.800 1.760 1.760 75,845 +0.00(+0.00%)
Mar 10, 2021 1.800 1.800 1.760 1.760 319,649 -0.01(-0.56%)
Mar 09, 2021 1.800 1.800 1.750 1.770 248,326 +0.02(+1.14%)
Mar 08, 2021 1.760 1.790 1.730 1.750 195,491 -0.01(-0.57%)
Mar 05, 2021 1.800 1.800 1.750 1.760 259,572 -0.04(-2.22%)
Mar 04, 2021 1.800 1.800 1.750 1.800 455,406 +0.01(+0.56%)
Mar 03, 2021 1.810 1.810 1.770 1.790 111,994 -0.01(-0.56%)
Mar 02, 2021 1.850 1.870 1.780 1.800 473,403 -0.06(-3.23%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.