Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byzen Digital Inc (OP: BYZN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.0975 0.1199 0.0821 0.0962 372,300 +0.01(+6.89%)
Jan 30, 2020 0.1100 0.1300 0.0900 0.0900 457,737 -0.02(-18.18%)
Jan 29, 2020 0.0800 0.1400 0.0700 0.1100 587,629 +0.03(+37.50%)
Jan 28, 2020 0.0550 0.0875 0.0550 0.0800 218,269 +0.03(+45.45%)
Jan 27, 2020 0.0800 0.0800 0.0550 0.0550 77,611 -0.01(-18.52%)
Jan 24, 2020 0.0351 0.0675 0.0351 0.0675 294,800 +0.02(+42.11%)
Jan 23, 2020 0.0400 0.0499 0.0350 0.0475 104,733 +0.00(+10.47%)
Jan 22, 2020 0.0452 0.0499 0.0315 0.0430 152,703 -0.00(-7.13%)
Jan 21, 2020 0.0431 0.0463 0.0350 0.0463 148,165 +0.01(+15.75%)
Jan 17, 2020 0.0400 0.0400 0.0315 0.0400 44,700 +0.00(+0.00%)
Jan 16, 2020 0.0375 0.0400 0.0375 0.0400 6,156 +0.00(+0.00%)
Jan 15, 2020 0.0431 0.0431 0.0315 0.0400 74,771 -0.00(-7.19%)
Jan 14, 2020 0.0420 0.0435 0.0406 0.0431 26,406 +0.00(+9.11%)
Jan 13, 2020 0.0313 0.0435 0.0313 0.0395 156,545 +0.00(+14.49%)
Jan 10, 2020 0.0326 0.0400 0.0280 0.0345 89,300 +0.01(+21.05%)
Jan 09, 2020 0.0326 0.0326 0.0280 0.0285 230,780 -0.00(-5.63%)
Jan 08, 2020 0.0281 0.0380 0.0281 0.0302 98,321 -0.01(-21.76%)
Jan 07, 2020 0.0362 0.0450 0.0360 0.0386 127,373 +0.00(+4.89%)
Jan 06, 2020 0.0400 0.0410 0.0363 0.0368 129,312 -0.01(-12.17%)
Jan 03, 2020 0.0427 0.0427 0.0390 0.0419 5,000 +0.00(+0.48%)
Jan 02, 2020 0.0383 0.0428 0.0383 0.0417 7,915 +0.00(+5.57%)
Dec 31, 2019 0.0393 0.0407 0.0383 0.0395 159,200 -0.00(-0.25%)
Dec 30, 2019 0.0397 0.0440 0.0396 0.0396 91,502 -0.00(-5.04%)
Dec 27, 2019 0.0400 0.0440 0.0393 0.0417 32,000 +0.00(+4.25%)
Dec 26, 2019 0.0400 0.0440 0.0400 0.0400 24,614 +0.00(+0.00%)
Dec 24, 2019 0.0425 0.0425 0.0400 0.0400 20,000 -0.00(-0.50%)
Dec 23, 2019 0.0450 0.0450 0.0400 0.0402 40,921 +0.00(+0.50%)
Dec 20, 2019 0.0397 0.0461 0.0393 0.0400 175,900 +0.00(+0.00%)
Dec 19, 2019 0.0406 0.0485 0.0400 0.0400 152,148 -0.00(-0.25%)
Dec 18, 2019 0.0420 0.0430 0.0401 0.0401 180,771 -0.00(-6.53%)
Dec 17, 2019 0.0459 0.0499 0.0425 0.0429 147,775 -0.00(-10.44%)
Dec 16, 2019 0.0442 0.0494 0.0400 0.0479 148,309 -0.00(-3.04%)
Dec 13, 2019 0.0495 0.0579 0.0421 0.0494 187,600 +0.00(+9.78%)
Dec 12, 2019 0.0563 0.0600 0.0432 0.0450 86,415 -0.01(-21.60%)
Dec 11, 2019 0.0460 0.0574 0.0460 0.0574 174,482 +0.01(+27.84%)
Dec 10, 2019 0.0430 0.0537 0.0400 0.0449 318,050 -0.00(-1.32%)
Dec 09, 2019 0.0430 0.0539 0.0430 0.0455 230,156 -0.01(-16.51%)
Dec 06, 2019 0.0447 0.0545 0.0447 0.0545 135,000 +0.00(+9.00%)
Dec 05, 2019 0.0431 0.0640 0.0400 0.0500 563,285 +0.00(+0.00%)
Dec 04, 2019 0.0400 0.0600 0.0400 0.0500 169,906 +0.00(+2.67%)
Dec 03, 2019 0.0496 0.0599 0.0400 0.0487 72,450 -0.00(-2.40%)
Dec 02, 2019 0.0500 0.0599 0.0491 0.0499 147,174 -0.00(-0.20%)
Nov 29, 2019 0.0599 0.0599 0.0500 0.0500 139,200 -0.01(-16.53%)
Nov 27, 2019 0.0510 0.0599 0.0500 0.0599 171,300 +0.01(+19.80%)
Nov 26, 2019 0.0501 0.0600 0.0500 0.0500 211,822 -0.01(-16.67%)
Nov 25, 2019 0.0600 0.0600 0.0500 0.0600 286,187 +0.00(+1.69%)
Nov 22, 2019 0.0560 0.0600 0.0560 0.0590 84,500 +0.00(+5.36%)
Nov 21, 2019 0.0535 0.0650 0.0535 0.0560 177,308 -0.00(-6.67%)
Nov 20, 2019 0.0650 0.0678 0.0560 0.0600 92,919 +0.00(+0.00%)
Nov 19, 2019 0.0575 0.0689 0.0550 0.0600 536,515 +0.00(+7.14%)
Nov 18, 2019 0.0615 0.0650 0.0560 0.0560 86,689 -0.00(-6.67%)
Nov 15, 2019 0.0600 0.0600 0.0550 0.0600 90,500 +0.00(+0.00%)
Nov 14, 2019 0.0575 0.0674 0.0550 0.0600 134,222 +0.00(+3.99%)
Nov 13, 2019 0.0600 0.0600 0.0577 0.0577 71,240 -0.01(-10.54%)
Nov 12, 2019 0.0665 0.0665 0.0570 0.0645 180,824 +0.00(+7.50%)
Nov 11, 2019 0.0601 0.0689 0.0570 0.0600 135,428 -0.00(-0.17%)
Nov 08, 2019 0.0700 0.0750 0.0601 0.0601 154,900 -0.00(-4.60%)
Nov 07, 2019 0.0601 0.0900 0.0601 0.0630 407,110 -0.01(-14.86%)
Nov 06, 2019 0.0603 0.0880 0.0603 0.0740 500,259 +0.02(+34.55%)
Nov 05, 2019 0.0650 0.0730 0.0550 0.0550 373,027 -0.01(-19.12%)
Nov 04, 2019 0.0680 0.0700 0.0650 0.0680 36,224 +0.00(+0.29%)
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.