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 (%)
Jul 31, 2020 0.1900 0.2049 0.1850 0.1970 572,000 +0.01(+6.83%)
Jul 30, 2020 0.1895 0.1900 0.1810 0.1844 690,462 -0.01(-2.90%)
Jul 29, 2020 0.1900 0.1911 0.1800 0.1899 514,262 -0.00(-0.58%)
Jul 28, 2020 0.2130 0.2130 0.1810 0.1910 1,139,418 -0.02(-8.61%)
Jul 27, 2020 0.2011 0.2130 0.1901 0.2090 653,321 +0.00(+1.95%)
Jul 24, 2020 0.2122 0.2197 0.1850 0.2050 1,099,000 -0.01(-5.05%)
Jul 23, 2020 0.2200 0.2300 0.2101 0.2159 546,080 -0.01(-6.01%)
Jul 22, 2020 0.2202 0.2325 0.2151 0.2297 705,519 +0.01(+4.36%)
Jul 21, 2020 0.2300 0.2380 0.2100 0.2201 1,121,026 -0.01(-4.30%)
Jul 20, 2020 0.2489 0.2550 0.2011 0.2300 981,834 -0.01(-3.36%)
Jul 17, 2020 0.2090 0.2400 0.2010 0.2380 2,158,400 +0.04(+18.41%)
Jul 16, 2020 0.1901 0.2050 0.1901 0.2010 840,069 +0.01(+5.24%)
Jul 15, 2020 0.1997 0.2049 0.1900 0.1910 859,531 -0.01(-4.02%)
Jul 14, 2020 0.2050 0.2090 0.1825 0.1990 1,039,826 -0.00(-0.50%)
Jul 13, 2020 0.2300 0.2300 0.1825 0.2000 1,096,375 -0.03(-13.04%)
Jul 10, 2020 0.2304 0.2380 0.2051 0.2300 2,321,300 +0.00(+0.00%)
Jul 09, 2020 0.2311 0.2375 0.2105 0.2300 1,099,357 -0.01(-3.36%)
Jul 08, 2020 0.2520 0.2550 0.2222 0.2380 1,268,667 -0.01(-4.76%)
Jul 07, 2020 0.2560 0.2699 0.2000 0.2499 4,294,062 -0.01(-3.14%)
Jul 06, 2020 0.2820 0.2900 0.2500 0.2580 1,964,249 -0.03(-8.93%)
Jul 02, 2020 0.2900 0.2948 0.2820 0.2833 678,500 -0.01(-3.31%)
Jul 01, 2020 0.2900 0.2980 0.2811 0.2930 879,863 +0.00(+1.03%)
Jun 30, 2020 0.3000 0.3000 0.2811 0.2900 1,148,808 -0.01(-2.55%)
Jun 29, 2020 0.2980 0.3050 0.2900 0.2976 2,234,409 +0.00(+0.54%)
Jun 26, 2020 0.2980 0.3000 0.2860 0.2960 1,093,300 +0.00(+0.37%)
Jun 25, 2020 0.2950 0.3090 0.2601 0.2949 1,701,010 +0.01(+3.26%)
Jun 24, 2020 0.2960 0.3251 0.2580 0.2856 2,926,247 -0.01(-4.16%)
Jun 23, 2020 0.3200 0.3340 0.2900 0.2980 1,441,041 -0.02(-6.88%)
Jun 22, 2020 0.3510 0.3700 0.2875 0.3200 4,077,804 -0.03(-9.86%)
Jun 19, 2020 0.2646 0.3900 0.2610 0.3550 9,682,800 +0.10(+39.82%)
Jun 18, 2020 0.2520 0.2650 0.2420 0.2539 3,102,536 +0.01(+2.17%)
Jun 17, 2020 0.2440 0.2540 0.2410 0.2485 1,655,008 +0.00(+1.84%)
Jun 16, 2020 0.2600 0.2600 0.2400 0.2440 1,687,961 -0.01(-5.35%)
Jun 15, 2020 0.2500 0.2590 0.2300 0.2578 1,425,835 +0.00(+0.31%)
Jun 12, 2020 0.2500 0.2780 0.2360 0.2570 1,976,000 +0.01(+4.86%)
Jun 11, 2020 0.2900 0.2900 0.2030 0.2451 2,532,957 -0.03(-10.55%)
Jun 10, 2020 0.2650 0.2800 0.2500 0.2740 2,436,615 +0.01(+5.38%)
Jun 09, 2020 0.2000 0.2610 0.2000 0.2600 3,384,046 +0.06(+27.95%)
Jun 08, 2020 0.2200 0.2200 0.2000 0.2032 1,804,380 -0.01(-6.57%)
Jun 05, 2020 0.2190 0.2200 0.2000 0.2175 2,331,800 +0.01(+2.59%)
Jun 04, 2020 0.2000 0.2130 0.1875 0.2120 3,058,567 +0.02(+13.07%)
Jun 03, 2020 0.2000 0.2150 0.1801 0.1875 1,780,409 -0.01(-7.09%)
Jun 02, 2020 0.2199 0.2199 0.1950 0.2018 1,450,201 -0.01(-3.90%)
Jun 01, 2020 0.2390 0.2390 0.1752 0.2100 4,021,553 -0.01(-2.33%)
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%)
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.