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 (%)
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%)
Nov 02, 2020 0.0903 0.0955 0.0890 0.0955 258,188 +0.00(+2.69%)
Oct 30, 2020 0.0960 0.0960 0.0900 0.0930 152,500 +0.00(+0.00%)
Oct 29, 2020 0.0900 0.0960 0.0900 0.0930 197,218 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0960 0.0900 0.0930 196,688 -0.00(-0.11%)
Oct 27, 2020 0.0931 0.0966 0.0889 0.0931 161,780 -0.00(-5.00%)
Oct 26, 2020 0.0950 0.1009 0.0870 0.0980 339,308 -0.00(-0.81%)
Oct 23, 2020 0.1048 0.1048 0.0905 0.0988 344,900 -0.01(-5.73%)
Oct 22, 2020 0.0916 0.1048 0.0916 0.1048 163,413 +0.00(+4.90%)
Oct 21, 2020 0.1050 0.1050 0.0900 0.0999 225,398 -0.00(-4.77%)
Oct 20, 2020 0.1073 0.1073 0.0940 0.1049 306,409 +0.01(+16.56%)
Oct 19, 2020 0.0986 0.1000 0.0886 0.0900 130,781 -0.01(-10.00%)
Oct 16, 2020 0.1000 0.1000 0.0933 0.1000 250,600 +0.00(+3.41%)
Oct 15, 2020 0.0933 0.1000 0.0933 0.0967 124,755 -0.00(-3.11%)
Oct 14, 2020 0.1000 0.1000 0.0905 0.0998 103,913 +0.00(+5.05%)
Oct 13, 2020 0.0985 0.1000 0.0950 0.0950 137,064 +0.00(+0.00%)
Oct 12, 2020 0.0938 0.0985 0.0900 0.0950 183,639 +0.00(+0.85%)
Oct 09, 2020 0.0900 0.1040 0.0900 0.0942 148,900 +0.00(+4.67%)
Oct 08, 2020 0.0900 0.1000 0.0900 0.0900 277,333 -0.00(-1.21%)
Oct 07, 2020 0.0900 0.1010 0.0900 0.0911 153,805 -0.01(-5.99%)
Oct 06, 2020 0.0895 0.0974 0.0895 0.0969 273,304 +0.00(+3.64%)
Oct 05, 2020 0.0900 0.1163 0.0860 0.0935 441,965 +0.00(+3.77%)
Oct 02, 2020 0.1188 0.1188 0.0860 0.0901 645,800 -0.02(-16.19%)
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.