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 (%)
May 29, 2020 0.2750 0.2790 0.1701 0.2150 5,572,200 -0.04(-15.69%)
May 28, 2020 0.1860 0.2550 0.1848 0.2550 8,232,193 +0.07(+37.84%)
May 27, 2020 0.1800 0.1880 0.1800 0.1850 2,329,995 +0.01(+4.11%)
May 26, 2020 0.1700 0.1890 0.1510 0.1777 3,521,066 +0.02(+11.06%)
May 22, 2020 0.1600 0.1750 0.1500 0.1600 2,742,000 +0.02(+10.34%)
May 21, 2020 0.1434 0.1522 0.1400 0.1450 453,120 +0.00(+0.00%)
May 20, 2020 0.1580 0.1580 0.1450 0.1450 461,594 +0.00(+0.00%)
May 19, 2020 0.1510 0.1662 0.1381 0.1450 734,140 -0.02(-11.75%)
May 18, 2020 0.1629 0.1690 0.1600 0.1643 656,018 +0.00(+2.75%)
May 15, 2020 0.1650 0.1740 0.1510 0.1599 640,300 -0.01(-3.09%)
May 14, 2020 0.1550 0.1775 0.1485 0.1650 1,015,060 +0.02(+11.86%)
May 13, 2020 0.1400 0.1490 0.1331 0.1475 720,470 +0.01(+5.36%)
May 12, 2020 0.1400 0.1500 0.1330 0.1400 511,072 -0.00(-2.10%)
May 11, 2020 0.1549 0.1670 0.1305 0.1430 1,049,816 -0.01(-4.67%)
May 08, 2020 0.1300 0.1750 0.1260 0.1500 1,577,200 +0.02(+16.28%)
May 07, 2020 0.1241 0.1490 0.1197 0.1290 1,474,015 -0.00(-3.23%)
May 06, 2020 0.1421 0.1550 0.1150 0.1333 2,244,758 -0.01(-8.82%)
May 05, 2020 0.1810 0.1890 0.1320 0.1462 3,611,483 -0.01(-3.50%)
May 04, 2020 0.3600 0.4500 0.1390 0.1515 14,948,631 -0.18(-54.71%)
May 01, 2020 0.2150 0.4450 0.2010 0.3345 8,255,100 +0.13(+60.82%)
Apr 30, 2020 0.1400 0.2450 0.1325 0.2080 8,385,268 +0.08(+63.91%)
Apr 29, 2020 0.0650 0.1500 0.0650 0.1269 5,715,449 +0.06(+83.91%)
Apr 28, 2020 0.0591 0.0700 0.0580 0.0690 4,815,514 +0.01(+20.00%)
Apr 27, 2020 0.0500 0.0575 0.0495 0.0575 3,275,469 +0.01(+17.35%)
Apr 24, 2020 0.0500 0.0580 0.0475 0.0490 996,900 -0.00(-2.00%)
Apr 23, 2020 0.0560 0.0560 0.0450 0.0500 857,963 +0.00(+5.26%)
Apr 22, 2020 0.0470 0.0534 0.0443 0.0475 574,567 -0.00(-0.42%)
Apr 21, 2020 0.0500 0.0510 0.0450 0.0477 583,200 -0.00(-4.60%)
Apr 20, 2020 0.0460 0.0515 0.0460 0.0500 111,257 +0.00(+6.38%)
Apr 17, 2020 0.0480 0.0520 0.0470 0.0470 945,400 -0.00(-7.84%)
Apr 16, 2020 0.0500 0.0530 0.0450 0.0510 287,786 +0.00(+3.03%)
Apr 15, 2020 0.0491 0.0513 0.0471 0.0495 99,714 -0.00(-1.00%)
Apr 14, 2020 0.0550 0.0550 0.0491 0.0500 325,402 -0.00(-3.85%)
Apr 13, 2020 0.0520 0.0520 0.0500 0.0520 183,603 +0.00(+0.00%)
Apr 09, 2020 0.0530 0.0553 0.0500 0.0520 609,000 +0.00(+0.00%)
Apr 08, 2020 0.0550 0.0700 0.0500 0.0520 2,663,722 -0.00(-1.70%)
Apr 07, 2020 0.0520 0.0550 0.0510 0.0529 353,845 +0.00(+5.80%)
Apr 06, 2020 0.0540 0.0540 0.0500 0.0500 304,757 -0.00(-7.41%)
Apr 03, 2020 0.0560 0.0560 0.0500 0.0540 519,700 -0.00(-3.40%)
Apr 02, 2020 0.0570 0.0570 0.0542 0.0559 312,216 +0.00(+0.54%)
Apr 01, 2020 0.0580 0.0580 0.0541 0.0556 128,101 +0.00(+1.09%)
Mar 31, 2020 0.0594 0.0650 0.0502 0.0550 1,569,653 -0.00(-6.46%)
Mar 30, 2020 0.0940 0.0940 0.0535 0.0588 1,146,502 -0.02(-20.54%)
Mar 27, 2020 0.0500 0.0800 0.0480 0.0740 1,172,600 +0.02(+38.32%)
Mar 26, 2020 0.0550 0.0560 0.0470 0.0535 60,708 +0.00(+9.18%)
Mar 25, 2020 0.0560 0.0560 0.0471 0.0490 269,339 -0.00(-2.97%)
Mar 24, 2020 0.0515 0.0580 0.0505 0.0505 209,884 -0.00(-6.48%)
Mar 23, 2020 0.0500 0.0580 0.0451 0.0540 351,785 -0.00(-1.82%)
Mar 20, 2020 0.0580 0.0580 0.0500 0.0550 210,900 +0.00(+0.36%)
Mar 19, 2020 0.0543 0.0550 0.0451 0.0548 112,089 +0.00(+4.18%)
Mar 18, 2020 0.0502 0.0550 0.0450 0.0526 204,436 -0.00(-2.23%)
Mar 17, 2020 0.0590 0.0590 0.0470 0.0538 193,172 -0.00(-7.72%)
Mar 16, 2020 0.0595 0.0597 0.0500 0.0583 213,470 -0.00(-0.85%)
Mar 13, 2020 0.0597 0.0597 0.0518 0.0588 110,300 +0.00(+5.00%)
Mar 12, 2020 0.0648 0.0648 0.0500 0.0560 225,957 -0.00(-6.35%)
Mar 11, 2020 0.0600 0.0630 0.0550 0.0598 143,990 -0.00(-3.08%)
Mar 10, 2020 0.0675 0.0675 0.0500 0.0617 868,539 +0.00(+7.12%)
Mar 09, 2020 0.0600 0.0788 0.0550 0.0576 396,628 -0.01(-16.52%)
Mar 06, 2020 0.0850 0.0850 0.0680 0.0690 438,700 -0.01(-12.66%)
Mar 05, 2020 0.0930 0.0950 0.0750 0.0790 863,135 -0.01(-7.82%)
Mar 04, 2020 0.0925 0.0925 0.0800 0.0857 741,051 +0.00(+3.50%)
Mar 03, 2020 0.0800 0.1000 0.0735 0.0828 1,574,637 +0.01(+10.40%)
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.