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 31, 2019 0.4600 0.4700 0.4400 0.4700 6,700 +0.02(+4.44%)
May 30, 2019 0.4500 0.4800 0.4432 0.4500 7,520 +0.01(+2.27%)
May 29, 2019 0.4400 0.4800 0.4400 0.4400 19,450 +0.00(+0.00%)
May 28, 2019 0.4650 0.6000 0.4250 0.4400 44,955 +0.00(+0.00%)
May 24, 2019 0.4500 0.5000 0.4350 0.4400 40,900 +0.00(+0.00%)
May 23, 2019 0.5000 0.5000 0.4350 0.4400 19,583 -0.01(-2.22%)
May 22, 2019 0.5200 0.5699 0.4350 0.4500 17,151 -0.07(-13.46%)
May 21, 2019 0.5500 0.5500 0.4700 0.5200 43,025 -0.04(-7.14%)
May 20, 2019 0.5400 0.6500 0.5240 0.5600 4,567 -0.01(-1.75%)
May 17, 2019 0.5200 0.5700 0.5200 0.5700 4,500 -0.01(-1.72%)
May 16, 2019 0.5600 0.5800 0.5500 0.5800 9,413 +0.01(+1.75%)
May 15, 2019 0.5200 0.5700 0.5200 0.5700 13,056 +0.04(+7.55%)
May 14, 2019 0.5500 0.6100 0.5300 0.5300 41,968 -0.02(-3.64%)
May 13, 2019 0.5500 0.6850 0.5000 0.5500 20,474 +0.05(+10.00%)
May 10, 2019 0.5400 0.5500 0.4800 0.5000 67,600 -0.04(-7.41%)
May 09, 2019 0.5250 0.7400 0.5250 0.5400 62,263 -0.00(-0.70%)
May 08, 2019 0.5250 0.5800 0.5250 0.5438 7,290 -0.01(-2.60%)
May 07, 2019 0.5800 0.6200 0.5300 0.5583 53,016 -0.04(-6.64%)
May 06, 2019 0.6200 0.6700 0.5500 0.5980 80,927 -0.03(-5.08%)
May 03, 2019 0.7250 0.7250 0.6000 0.6300 32,000 -0.09(-12.50%)
May 02, 2019 0.7900 0.8050 0.7050 0.7200 71,584 +0.03(+4.35%)
May 01, 2019 0.6500 0.7700 0.6200 0.6900 124,499 +0.07(+11.29%)
Apr 30, 2019 0.5000 0.6500 0.5000 0.6200 88,241 +0.12(+24.00%)
Apr 29, 2019 0.6300 0.6300 0.4500 0.5000 69,778 -0.08(-13.81%)
Apr 26, 2019 0.7100 0.8199 0.4251 0.5801 173,500 -0.13(-18.87%)
Apr 25, 2019 0.9100 0.9400 0.7150 0.7150 153,665 -0.26(-26.29%)
Apr 24, 2019 0.9500 1.070 0.9200 0.9700 51,999 -0.10(-9.35%)
Apr 23, 2019 1.010 1.110 0.9500 1.070 79,201 -0.03(-2.73%)
Apr 22, 2019 1.120 1.180 1.020 1.100 38,571 -0.02(-1.79%)
Apr 18, 2019 1.110 1.180 1.020 1.120 49,100 -0.06(-5.08%)
Apr 17, 2019 1.290 1.290 1.080 1.180 26,501 -0.07(-5.60%)
Apr 16, 2019 1.315 1.315 1.200 1.250 20,851 -0.04(-3.10%)
Apr 15, 2019 1.380 1.380 1.260 1.290 25,842 -0.08(-5.84%)
Apr 12, 2019 1.240 1.450 1.240 1.370 37,300 +0.12(+9.60%)
Apr 11, 2019 1.360 1.460 1.230 1.250 49,153 -0.15(-10.71%)
Apr 10, 2019 1.420 1.480 1.400 1.400 12,396 -0.04(-2.78%)
Apr 09, 2019 1.457 1.480 1.440 1.440 7,668 -0.09(-5.88%)
Apr 08, 2019 1.570 1.570 1.450 1.530 24,751 -0.02(-1.29%)
Apr 05, 2019 1.550 1.590 1.410 1.550 50,200 +0.21(+15.67%)
Apr 04, 2019 1.200 1.440 1.190 1.340 58,216 +0.13(+10.74%)
Apr 03, 2019 1.700 1.700 1.020 1.210 190,744 -0.54(-30.86%)
Apr 02, 2019 2.000 2.080 1.720 1.750 158,757 -0.25(-12.50%)
Apr 01, 2019 2.220 2.260 1.950 2.000 87,081 -0.13(-6.10%)
Mar 29, 2019 2.330 2.330 2.050 2.130 66,300 -0.02(-0.93%)
Mar 28, 2019 2.250 2.420 2.100 2.150 71,483 -0.13(-5.70%)
Mar 27, 2019 2.370 2.390 2.250 2.280 92,250 -0.11(-4.60%)
Mar 26, 2019 3.100 3.100 2.160 2.390 139,624 -0.36(-13.09%)
Mar 25, 2019 2.410 2.860 2.380 2.750 65,975 +0.35(+14.82%)
Mar 22, 2019 2.525 2.525 2.220 2.395 72,400 -0.10(-4.20%)
Mar 21, 2019 2.665 2.830 2.030 2.500 169,556 -0.18(-6.72%)
Mar 20, 2019 2.600 2.900 2.550 2.680 97,374 +0.08(+3.08%)
Mar 19, 2019 2.875 2.925 2.250 2.600 172,711 -0.32(-10.96%)
Mar 18, 2019 3.380 3.500 2.710 2.920 177,994 -0.49(-14.37%)
Mar 15, 2019 3.250 3.410 3.250 3.410 110,700 +0.16(+4.92%)
Mar 14, 2019 3.335 3.420 3.250 3.250 144,346 +0.00(+0.00%)
Mar 13, 2019 3.030 3.280 3.030 3.250 129,486 +0.26(+8.70%)
Mar 12, 2019 2.980 3.000 2.700 2.990 112,958 +0.29(+10.80%)
Mar 11, 2019 3.325 3.640 2.600 2.699 179,748 -0.55(-16.97%)
Mar 08, 2019 3.550 3.990 3.200 3.250 87,400 -0.70(-17.72%)
Mar 07, 2019 4.930 4.930 3.060 3.950 174,927 -1.05(-21.00%)
Mar 06, 2019 5.750 5.760 4.480 5.000 117,618 -0.80(-13.79%)
Mar 05, 2019 5.950 6.020 5.500 5.800 161,183 -0.16(-2.68%)
Mar 04, 2019 5.900 5.960 5.860 5.960 100,933 +0.11(+1.88%)
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.