Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Bluestone Resources Inc (TSV: BSR )

0.3600 +0.0400 (+12.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 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 (%)
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%)
Jul 02, 2024 0.3550 0.3550 0.3400 0.3500 81,015 +0.00(+0.00%)
Jun 28, 2024 0.3500 0 +0.00(+0.00%)
Jun 27, 2024 0.3600 0.3600 0.3500 0.3500 41,386 -0.02(-4.11%)
Jun 26, 2024 0.3650 0.3650 0.3650 0.3650 6,100 +0.01(+1.39%)
Jun 25, 2024 0.3750 0.3750 0.3600 0.3600 184,567 -0.02(-4.00%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.