Skip to main content
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 (%)
Jan 29, 2021 0.1310 0.1422 0.1250 0.1320 405,200 +0.00(+1.54%)
Jan 28, 2021 0.1310 0.1355 0.1250 0.1300 640,819 -0.00(-2.48%)
Jan 27, 2021 0.1539 0.1539 0.1230 0.1333 1,389,311 -0.01(-7.30%)
Jan 26, 2021 0.1490 0.1500 0.1300 0.1438 315,017 +0.00(+2.71%)
Jan 25, 2021 0.1580 0.1580 0.1220 0.1400 1,663,450 -0.02(-11.95%)
Jan 22, 2021 0.1725 0.1725 0.1500 0.1590 256,800 -0.00(-0.50%)
Jan 21, 2021 0.1500 0.1620 0.1489 0.1598 482,083 +0.01(+4.44%)
Jan 20, 2021 0.1600 0.1790 0.1463 0.1530 234,580 +0.00(+0.26%)
Jan 19, 2021 0.1451 0.1733 0.1400 0.1526 573,341 +0.00(+1.73%)
Jan 15, 2021 0.1600 0.1800 0.1386 0.1500 1,999,000 -0.02(-11.03%)
Jan 14, 2021 0.1800 0.1900 0.1500 0.1686 1,607,994 -0.02(-8.86%)
Jan 13, 2021 0.1940 0.1980 0.1351 0.1850 2,313,672 -0.01(-5.13%)
Jan 12, 2021 0.2100 0.2280 0.1800 0.1950 2,421,307 -0.01(-2.50%)
Jan 11, 2021 0.1700 0.2050 0.1450 0.2000 1,953,154 +0.02(+13.64%)
Jan 08, 2021 0.1520 0.1858 0.1350 0.1760 2,518,000 +0.04(+25.71%)
Jan 07, 2021 0.1200 0.1700 0.1160 0.1400 2,061,747 +0.02(+18.14%)
Jan 06, 2021 0.1000 0.1789 0.1000 0.1185 2,003,443 +0.01(+8.92%)
Jan 05, 2021 0.0920 0.1200 0.0920 0.1088 1,332,348 +0.02(+22.94%)
Jan 04, 2021 0.0815 0.0925 0.0815 0.0885 764,869 +0.00(+4.86%)
Dec 31, 2020 0.0844 0.0844 0.0844 899,980 -0.00(-3.54%)
Dec 30, 2020 0.0875 0.0980 0.0801 0.0875 899,980 -0.00(-3.42%)
Dec 29, 2020 0.1040 0.1040 0.0870 0.0906 216,618 -0.00(-3.92%)
Dec 28, 2020 0.1040 0.1040 0.0906 0.0943 587,948 -0.00(-1.15%)
Dec 24, 2020 0.1050 0.1050 0.0905 0.0954 352,600 -0.01(-6.74%)
Dec 23, 2020 0.0900 0.1100 0.0870 0.1023 644,840 +0.02(+17.32%)
Dec 22, 2020 0.0895 0.0970 0.0860 0.0872 744,279 -0.00(-2.02%)
Dec 21, 2020 0.0900 0.1040 0.0810 0.0890 1,592,467 -0.01(-8.72%)
Dec 18, 2020 0.0875 0.1000 0.0850 0.0975 314,100 +0.01(+8.33%)
Dec 17, 2020 0.0850 0.0948 0.0789 0.0900 968,132 +0.00(+3.33%)
Dec 16, 2020 0.0830 0.0920 0.0830 0.0871 687,943 +0.00(+1.28%)
Dec 15, 2020 0.0810 0.0870 0.0810 0.0860 393,285 +0.00(+3.99%)
Dec 14, 2020 0.0826 0.0872 0.0800 0.0827 605,551 -0.00(-0.24%)
Dec 11, 2020 0.0920 0.0980 0.0821 0.0829 530,500 +0.00(+1.10%)
Dec 10, 2020 0.0900 0.0960 0.0800 0.0820 406,372 +0.00(+0.00%)
Dec 09, 2020 0.0860 0.0900 0.0800 0.0820 781,898 -0.01(-8.89%)
Dec 08, 2020 0.0820 0.0935 0.0820 0.0900 466,312 -0.00(-1.10%)
Dec 07, 2020 0.0900 0.0999 0.0810 0.0910 514,978 -0.00(-3.19%)
Dec 04, 2020 0.0910 0.1020 0.0900 0.0940 729,400 -0.01(-6.00%)
Dec 03, 2020 0.1107 0.1180 0.0900 0.1000 2,645,467 -0.01(-9.58%)
Dec 02, 2020 0.1120 0.1245 0.1020 0.1106 1,707,188 +0.01(+4.83%)
Dec 01, 2020 0.0920 0.1350 0.0900 0.1055 3,208,800 +0.02(+17.35%)
Nov 30, 2020 0.0700 0.0900 0.0693 0.0899 891,158 +0.02(+25.73%)
Nov 27, 2020 0.0750 0.0790 0.0620 0.0715 337,600 -0.00(-4.67%)
Nov 25, 2020 0.0720 0.0800 0.0693 0.0750 585,700 +0.00(+0.00%)
Nov 24, 2020 0.0721 0.0820 0.0720 0.0750 783,897 +0.00(+4.02%)
Nov 23, 2020 0.0760 0.0778 0.0721 0.0721 150,733 -0.00(-6.00%)
Nov 20, 2020 0.0720 0.0835 0.0715 0.0767 263,000 -0.00(-4.12%)
Nov 19, 2020 0.0720 0.0840 0.0720 0.0800 92,774 -0.00(-1.23%)
Nov 18, 2020 0.0785 0.0890 0.0715 0.0810 397,181 +0.00(+3.85%)
Nov 17, 2020 0.0750 0.0894 0.0730 0.0780 267,280 +0.00(+2.63%)
Nov 16, 2020 0.0755 0.0800 0.0755 0.0760 119,725 +0.00(+0.00%)
Nov 13, 2020 0.0751 0.0895 0.0751 0.0760 190,700 -0.00(-5.00%)
Nov 12, 2020 0.0890 0.0895 0.0751 0.0800 292,252 -0.01(-9.60%)
Nov 11, 2020 0.0890 0.0890 0.0799 0.0885 363,423 -0.00(-0.56%)
Nov 10, 2020 0.0855 0.0924 0.0821 0.0890 48,262 +0.00(+4.09%)
Nov 09, 2020 0.0855 0.0900 0.0820 0.0855 108,236 -0.00(-2.62%)
Nov 06, 2020 0.0850 0.0924 0.0847 0.0878 91,500 +0.00(+1.97%)
Nov 05, 2020 0.0880 0.0901 0.0847 0.0861 336,552 -0.01(-6.31%)
Nov 04, 2020 0.0900 0.0947 0.0870 0.0919 320,392 -0.00(-1.18%)
Nov 03, 2020 0.0900 0.0955 0.0900 0.0930 116,366 -0.00(-2.62%)
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.