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 (%)
Mar 31, 2020 0.0594 0.0650 0.0502 0.0550 1,569,653 -0.00(-6.46%)
Mar 30, 2020 0.0940 0.0940 0.0535 0.0588 1,146,502 -0.02(-20.54%)
Mar 27, 2020 0.0500 0.0800 0.0480 0.0740 1,172,600 +0.02(+38.32%)
Mar 26, 2020 0.0550 0.0560 0.0470 0.0535 60,708 +0.00(+9.18%)
Mar 25, 2020 0.0560 0.0560 0.0471 0.0490 269,339 -0.00(-2.97%)
Mar 24, 2020 0.0515 0.0580 0.0505 0.0505 209,884 -0.00(-6.48%)
Mar 23, 2020 0.0500 0.0580 0.0451 0.0540 351,785 -0.00(-1.82%)
Mar 20, 2020 0.0580 0.0580 0.0500 0.0550 210,900 +0.00(+0.36%)
Mar 19, 2020 0.0543 0.0550 0.0451 0.0548 112,089 +0.00(+4.18%)
Mar 18, 2020 0.0502 0.0550 0.0450 0.0526 204,436 -0.00(-2.23%)
Mar 17, 2020 0.0590 0.0590 0.0470 0.0538 193,172 -0.00(-7.72%)
Mar 16, 2020 0.0595 0.0597 0.0500 0.0583 213,470 -0.00(-0.85%)
Mar 13, 2020 0.0597 0.0597 0.0518 0.0588 110,300 +0.00(+5.00%)
Mar 12, 2020 0.0648 0.0648 0.0500 0.0560 225,957 -0.00(-6.35%)
Mar 11, 2020 0.0600 0.0630 0.0550 0.0598 143,990 -0.00(-3.08%)
Mar 10, 2020 0.0675 0.0675 0.0500 0.0617 868,539 +0.00(+7.12%)
Mar 09, 2020 0.0600 0.0788 0.0550 0.0576 396,628 -0.01(-16.52%)
Mar 06, 2020 0.0850 0.0850 0.0680 0.0690 438,700 -0.01(-12.66%)
Mar 05, 2020 0.0930 0.0950 0.0750 0.0790 863,135 -0.01(-7.82%)
Mar 04, 2020 0.0925 0.0925 0.0800 0.0857 741,051 +0.00(+3.50%)
Mar 03, 2020 0.0800 0.1000 0.0735 0.0828 1,574,637 +0.01(+10.40%)
Mar 02, 2020 0.0800 0.0800 0.0700 0.0750 634,580 +0.00(+0.00%)
Feb 28, 2020 0.0725 0.0800 0.0650 0.0750 671,900 +0.00(+7.14%)
Feb 27, 2020 0.0600 0.0750 0.0600 0.0700 56,263 -0.00(-6.67%)
Feb 26, 2020 0.0700 0.0850 0.0601 0.0750 87,231 -0.00(-0.53%)
Feb 25, 2020 0.0650 0.0850 0.0650 0.0754 144,572 +0.01(+16.00%)
Feb 24, 2020 0.0410 0.0850 0.0410 0.0650 218,318 +0.02(+34.02%)
Feb 21, 2020 0.0550 0.0649 0.0401 0.0485 261,400 -0.02(-25.15%)
Feb 20, 2020 0.0650 0.0715 0.0600 0.0648 107,352 -0.01(-8.35%)
Feb 19, 2020 0.0700 0.0738 0.0615 0.0707 186,829 -0.00(-5.73%)
Feb 18, 2020 0.0900 0.0900 0.0700 0.0750 222,638 +0.00(+0.00%)
Feb 14, 2020 0.0855 0.0900 0.0720 0.0750 79,900 -0.01(-16.67%)
Feb 13, 2020 0.0710 0.0900 0.0700 0.0900 76,571 +0.02(+21.13%)
Feb 12, 2020 0.0800 0.0800 0.0700 0.0743 62,133 -0.01(-7.12%)
Feb 11, 2020 0.0750 0.0800 0.0730 0.0800 92,861 +0.01(+7.96%)
Feb 10, 2020 0.0800 0.0800 0.0730 0.0741 29,590 -0.00(-5.48%)
Feb 07, 2020 0.0800 0.0900 0.0720 0.0784 124,000 -0.00(-5.54%)
Feb 06, 2020 0.0938 0.0938 0.0800 0.0830 420,704 -0.01(-11.42%)
Feb 05, 2020 0.1000 0.1000 0.0821 0.0937 302,107 -0.01(-6.30%)
Feb 04, 2020 0.0834 0.1050 0.0831 0.1000 157,012 +0.00(+4.82%)
Feb 03, 2020 0.1000 0.1000 0.0826 0.0954 152,523 -0.00(-0.83%)
Jan 31, 2020 0.0975 0.1199 0.0821 0.0962 372,300 +0.01(+6.89%)
Jan 30, 2020 0.1100 0.1300 0.0900 0.0900 457,737 -0.02(-18.18%)
Jan 29, 2020 0.0800 0.1400 0.0700 0.1100 587,629 +0.03(+37.50%)
Jan 28, 2020 0.0550 0.0875 0.0550 0.0800 218,269 +0.03(+45.45%)
Jan 27, 2020 0.0800 0.0800 0.0550 0.0550 77,611 -0.01(-18.52%)
Jan 24, 2020 0.0351 0.0675 0.0351 0.0675 294,800 +0.02(+42.11%)
Jan 23, 2020 0.0400 0.0499 0.0350 0.0475 104,733 +0.00(+10.47%)
Jan 22, 2020 0.0452 0.0499 0.0315 0.0430 152,703 -0.00(-7.13%)
Jan 21, 2020 0.0431 0.0463 0.0350 0.0463 148,165 +0.01(+15.75%)
Jan 17, 2020 0.0400 0.0400 0.0315 0.0400 44,700 +0.00(+0.00%)
Jan 16, 2020 0.0375 0.0400 0.0375 0.0400 6,156 +0.00(+0.00%)
Jan 15, 2020 0.0431 0.0431 0.0315 0.0400 74,771 -0.00(-7.19%)
Jan 14, 2020 0.0420 0.0435 0.0406 0.0431 26,406 +0.00(+9.11%)
Jan 13, 2020 0.0313 0.0435 0.0313 0.0395 156,545 +0.00(+14.49%)
Jan 10, 2020 0.0326 0.0400 0.0280 0.0345 89,300 +0.01(+21.05%)
Jan 09, 2020 0.0326 0.0326 0.0280 0.0285 230,780 -0.00(-5.63%)
Jan 08, 2020 0.0281 0.0380 0.0281 0.0302 98,321 -0.01(-21.76%)
Jan 07, 2020 0.0362 0.0450 0.0360 0.0386 127,373 +0.00(+4.89%)
Jan 06, 2020 0.0400 0.0410 0.0363 0.0368 129,312 -0.01(-12.17%)
Jan 03, 2020 0.0427 0.0427 0.0390 0.0419 5,000 +0.00(+0.48%)
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.