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 (%)
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%)
Nov 01, 2019 0.0650 0.0687 0.0650 0.0678 50,000 +0.00(+4.31%)
Oct 31, 2019 0.0601 0.0730 0.0601 0.0650 173,240 +0.00(+8.15%)
Oct 30, 2019 0.0600 0.0700 0.0600 0.0601 62,198 -0.01(-13.77%)
Oct 29, 2019 0.0698 0.0698 0.0600 0.0697 126,668 +0.01(+14.64%)
Oct 28, 2019 0.0700 0.0700 0.0600 0.0608 114,355 -0.01(-13.14%)
Oct 25, 2019 0.0700 0.0700 0.0560 0.0700 62,700 +0.00(+0.00%)
Oct 24, 2019 0.0790 0.0800 0.0550 0.0700 301,085 -0.00(-6.67%)
Oct 23, 2019 0.0700 0.0750 0.0600 0.0750 28,447 +0.00(+7.14%)
Oct 22, 2019 0.0675 0.0700 0.0650 0.0700 102,268 +0.00(+4.48%)
Oct 21, 2019 0.0610 0.0680 0.0568 0.0670 51,507 +0.01(+16.93%)
Oct 18, 2019 0.0600 0.0680 0.0565 0.0573 229,600 -0.01(-12.12%)
Oct 17, 2019 0.0675 0.0680 0.0577 0.0652 53,614 -0.00(-1.95%)
Oct 16, 2019 0.0680 0.0680 0.0565 0.0665 83,476 +0.00(+6.57%)
Oct 15, 2019 0.0695 0.0695 0.0577 0.0624 34,534 -0.01(-9.57%)
Oct 14, 2019 0.0589 0.0700 0.0577 0.0690 70,327 +0.01(+15.00%)
Oct 11, 2019 0.0650 0.0650 0.0552 0.0600 147,300 +0.00(+0.00%)
Oct 10, 2019 0.0400 0.0610 0.0400 0.0600 281,652 +0.02(+46.34%)
Oct 09, 2019 0.0450 0.0500 0.0400 0.0410 584,597 -0.00(-8.89%)
Oct 08, 2019 0.0549 0.0549 0.0400 0.0450 553,178 -0.01(-17.88%)
Oct 07, 2019 0.0680 0.0680 0.0400 0.0548 529,752 -0.01(-19.41%)
Oct 04, 2019 0.0800 0.0800 0.0600 0.0680 633,000 -0.01(-14.89%)
Oct 03, 2019 0.0838 0.0850 0.0700 0.0799 634,228 -0.00(-3.15%)
Oct 02, 2019 0.0950 0.0950 0.0701 0.0825 185,955 -0.00(-2.94%)
Oct 01, 2019 0.0740 0.0900 0.0716 0.0850 316,008 +0.01(+6.25%)
Sep 30, 2019 0.0800 0.0900 0.0733 0.0800 246,083 +0.00(+0.00%)
Sep 27, 2019 0.0775 0.1000 0.0730 0.0800 524,900 -0.01(-5.88%)
Sep 26, 2019 0.0900 0.0950 0.0730 0.0850 404,705 -0.00(-5.45%)
Sep 25, 2019 0.0988 0.1000 0.0711 0.0899 577,376 +0.00(+0.78%)
Sep 24, 2019 0.1200 0.1206 0.0870 0.0892 1,124,894 -0.02(-18.91%)
Sep 23, 2019 0.1042 0.1100 0.0900 0.1100 522,826 +0.01(+5.06%)
Sep 20, 2019 0.1200 0.1200 0.1000 0.1047 542,600 -0.01(-8.96%)
Sep 19, 2019 0.1300 0.1350 0.0990 0.1150 945,420 -0.02(-14.81%)
Sep 18, 2019 0.1550 0.1625 0.1260 0.1350 464,460 -0.02(-15.62%)
Sep 17, 2019 0.1400 0.1850 0.1400 0.1600 773,012 +0.03(+18.61%)
Sep 16, 2019 0.0900 0.1500 0.0800 0.1349 539,523 +0.04(+49.89%)
Sep 13, 2019 0.1149 0.1150 0.0831 0.0900 659,000 -0.03(-21.74%)
Sep 12, 2019 0.1150 0.1194 0.1100 0.1150 293,823 -0.00(-3.20%)
Sep 11, 2019 0.1400 0.1400 0.0950 0.1188 940,078 -0.02(-15.14%)
Sep 10, 2019 0.1900 0.2000 0.1250 0.1400 881,768 -0.02(-12.50%)
Sep 09, 2019 0.1950 0.2100 0.1500 0.1600 571,361 -0.02(-13.51%)
Sep 06, 2019 0.2150 0.2200 0.1805 0.1850 641,800 -0.04(-15.91%)
Sep 05, 2019 0.2550 0.2700 0.2040 0.2200 706,069 -0.01(-4.84%)
Sep 04, 2019 0.2500 0.2700 0.2030 0.2312 1,026,727 -0.02(-7.52%)
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.