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 (%)
Aug 30, 2019 0.3090 0.3100 0.2800 0.2950 217,300 -0.01(-1.67%)
Aug 29, 2019 0.3100 0.3200 0.2900 0.3000 267,160 -0.01(-3.23%)
Aug 28, 2019 0.3200 0.3365 0.2960 0.3100 262,540 -0.03(-7.82%)
Aug 27, 2019 0.3450 0.3600 0.3000 0.3363 396,073 +0.01(+3.80%)
Aug 26, 2019 0.3100 0.3400 0.2950 0.3240 349,236 +0.02(+8.04%)
Aug 23, 2019 0.3390 0.3500 0.2950 0.2999 365,500 -0.04(-10.48%)
Aug 22, 2019 0.2664 0.3400 0.2664 0.3350 435,895 +0.07(+25.61%)
Aug 21, 2019 0.4200 0.4200 0.2667 0.2667 577,448 -0.11(-29.82%)
Aug 20, 2019 0.3800 0.4999 0.3700 0.3800 655,382 +0.01(+2.70%)
Aug 19, 2019 0.2950 0.3700 0.2950 0.3700 271,834 +0.07(+24.37%)
Aug 16, 2019 0.2900 0.3400 0.2800 0.2975 194,300 +0.04(+14.64%)
Aug 15, 2019 0.3900 0.3900 0.2250 0.2595 755,059 -0.04(-13.50%)
Aug 14, 2019 0.3100 0.3400 0.2750 0.3000 218,446 +0.03(+11.11%)
Aug 13, 2019 0.3100 0.3800 0.2700 0.2700 290,694 -0.03(-9.40%)
Aug 12, 2019 0.2990 0.2990 0.2355 0.2980 60,789 +0.10(+49.00%)
Aug 09, 2019 0.2010 0.2494 0.2000 0.2000 43,600 -0.02(-10.99%)
Aug 08, 2019 0.2600 0.2785 0.2000 0.2247 45,965 -0.03(-13.31%)
Aug 07, 2019 0.2550 0.3080 0.2500 0.2592 73,372 -0.01(-4.00%)
Aug 06, 2019 0.3070 0.3070 0.2000 0.2700 50,507 +0.02(+8.00%)
Aug 05, 2019 0.2001 0.3000 0.2001 0.2500 20,088 +0.04(+20.54%)
Aug 02, 2019 0.2350 0.2350 0.2074 0.2074 8,000 -0.03(-13.58%)
Aug 01, 2019 0.2479 0.2500 0.2400 0.2400 62,416 -0.02(-7.69%)
Jul 31, 2019 0.2625 0.2700 0.2400 0.2600 45,893 -0.01(-3.70%)
Jul 30, 2019 0.2400 0.2700 0.2400 0.2700 89,652 +0.02(+8.00%)
Jul 29, 2019 0.2450 0.2590 0.2400 0.2500 15,211 -0.01(-3.47%)
Jul 26, 2019 0.2590 0.2590 0.2400 0.2590 15,700 +0.02(+7.92%)
Jul 25, 2019 0.2410 0.2500 0.2400 0.2400 5,808 +0.00(+0.00%)
Jul 24, 2019 0.2500 0.2500 0.2400 0.2400 2,450 -0.02(-7.30%)
Jul 23, 2019 0.2500 0.3000 0.2350 0.2589 21,196 -0.00(-0.42%)
Jul 22, 2019 0.2600 0.2600 0.2350 0.2600 7,075 +0.00(+0.93%)
Jul 19, 2019 0.2600 0.2600 0.2301 0.2576 18,300 -0.00(-1.79%)
Jul 18, 2019 0.2550 0.2623 0.2550 0.2623 4,244 +0.00(+0.88%)
Jul 17, 2019 0.2900 0.2900 0.2600 0.2600 1,890 -0.02(-8.77%)
Jul 16, 2019 0.2801 0.2850 0.2520 0.2850 26,880 -0.01(-3.39%)
Jul 15, 2019 0.2801 0.2950 0.2801 0.2950 2,150 +0.01(+1.72%)
Jul 12, 2019 0.2818 0.2900 0.2818 0.2900 2,700 +0.00(+0.00%)
Jul 11, 2019 0.2850 0.3000 0.2802 0.2900 4,051 -0.02(-6.45%)
Jul 10, 2019 0.3100 0.3100 0.2805 0.3100 7,877 +0.06(+26.02%)
Jul 09, 2019 0.2400 0.3100 0.2400 0.2460 4,390 -0.06(-20.65%)
Jul 08, 2019 0.3190 0.3190 0.3100 0.3100 12,897 -0.01(-3.13%)
Jul 05, 2019 0.3100 0.3200 0.2200 0.3200 27,000 +0.06(+23.08%)
Jul 03, 2019 0.2900 0.2900 0.2600 0.2600 2,900 +0.00(+0.00%)
Jul 02, 2019 0.2900 0.2900 0.2500 0.2600 1,314 -0.03(-11.11%)
Jul 01, 2019 0.2000 0.3000 0.2000 0.2925 9,381 +0.02(+8.33%)
Jun 28, 2019 0.2800 0.2800 0.2250 0.2700 22,400 -0.01(-3.57%)
Jun 27, 2019 0.2750 0.2900 0.2500 0.2800 31,151 +0.00(+0.00%)
Jun 26, 2019 0.2500 0.2800 0.2500 0.2800 8,358 +0.00(+0.00%)
Jun 25, 2019 0.3000 0.3000 0.2800 0.2800 11,553 -0.02(-6.67%)
Jun 24, 2019 0.2500 0.3150 0.2500 0.3000 20,899 +0.00(+0.00%)
Jun 21, 2019 0.3100 0.3200 0.2900 0.3000 5,800 -0.02(-6.25%)
Jun 20, 2019 0.3100 0.3200 0.2800 0.3200 13,526 +0.02(+6.67%)
Jun 19, 2019 0.3300 0.3300 0.3000 0.3000 20,706 -0.01(-3.23%)
Jun 18, 2019 0.3500 0.3550 0.3000 0.3100 47,896 -0.05(-13.89%)
Jun 17, 2019 0.3000 0.4068 0.3000 0.3600 5,685 +0.06(+20.00%)
Jun 14, 2019 0.3100 0.3800 0.3000 0.3000 32,400 -0.01(-3.23%)
Jun 13, 2019 0.3500 0.3800 0.3000 0.3100 43,347 -0.04(-11.43%)
Jun 12, 2019 0.4000 0.4000 0.3500 0.3500 18,083 -0.05(-12.50%)
Jun 11, 2019 0.2400 0.4995 0.2400 0.4000 35,598 +0.15(+60.00%)
Jun 10, 2019 0.3000 0.3300 0.2000 0.2500 32,589 -0.07(-20.63%)
Jun 07, 2019 0.3400 0.3400 0.3000 0.3150 29,700 -0.03(-7.35%)
Jun 06, 2019 0.3830 0.4000 0.2500 0.3400 70,756 -0.05(-11.76%)
Jun 05, 2019 0.4350 0.4350 0.3853 0.3853 13,830 -0.01(-3.68%)
Jun 04, 2019 0.3800 0.4300 0.3800 0.4000 8,379 +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.