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 (%)
Jun 30, 2020 0.3000 0.3000 0.2811 0.2900 1,148,808 -0.01(-2.55%)
Jun 29, 2020 0.2980 0.3050 0.2900 0.2976 2,234,409 +0.00(+0.54%)
Jun 26, 2020 0.2980 0.3000 0.2860 0.2960 1,093,300 +0.00(+0.37%)
Jun 25, 2020 0.2950 0.3090 0.2601 0.2949 1,701,010 +0.01(+3.26%)
Jun 24, 2020 0.2960 0.3251 0.2580 0.2856 2,926,247 -0.01(-4.16%)
Jun 23, 2020 0.3200 0.3340 0.2900 0.2980 1,441,041 -0.02(-6.88%)
Jun 22, 2020 0.3510 0.3700 0.2875 0.3200 4,077,804 -0.03(-9.86%)
Jun 19, 2020 0.2646 0.3900 0.2610 0.3550 9,682,800 +0.10(+39.82%)
Jun 18, 2020 0.2520 0.2650 0.2420 0.2539 3,102,536 +0.01(+2.17%)
Jun 17, 2020 0.2440 0.2540 0.2410 0.2485 1,655,008 +0.00(+1.84%)
Jun 16, 2020 0.2600 0.2600 0.2400 0.2440 1,687,961 -0.01(-5.35%)
Jun 15, 2020 0.2500 0.2590 0.2300 0.2578 1,425,835 +0.00(+0.31%)
Jun 12, 2020 0.2500 0.2780 0.2360 0.2570 1,976,000 +0.01(+4.86%)
Jun 11, 2020 0.2900 0.2900 0.2030 0.2451 2,532,957 -0.03(-10.55%)
Jun 10, 2020 0.2650 0.2800 0.2500 0.2740 2,436,615 +0.01(+5.38%)
Jun 09, 2020 0.2000 0.2610 0.2000 0.2600 3,384,046 +0.06(+27.95%)
Jun 08, 2020 0.2200 0.2200 0.2000 0.2032 1,804,380 -0.01(-6.57%)
Jun 05, 2020 0.2190 0.2200 0.2000 0.2175 2,331,800 +0.01(+2.59%)
Jun 04, 2020 0.2000 0.2130 0.1875 0.2120 3,058,567 +0.02(+13.07%)
Jun 03, 2020 0.2000 0.2150 0.1801 0.1875 1,780,409 -0.01(-7.09%)
Jun 02, 2020 0.2199 0.2199 0.1950 0.2018 1,450,201 -0.01(-3.90%)
Jun 01, 2020 0.2390 0.2390 0.1752 0.2100 4,021,553 -0.01(-2.33%)
May 29, 2020 0.2750 0.2790 0.1701 0.2150 5,572,200 -0.04(-15.69%)
May 28, 2020 0.1860 0.2550 0.1848 0.2550 8,232,193 +0.07(+37.84%)
May 27, 2020 0.1800 0.1880 0.1800 0.1850 2,329,995 +0.01(+4.11%)
May 26, 2020 0.1700 0.1890 0.1510 0.1777 3,521,066 +0.02(+11.06%)
May 22, 2020 0.1600 0.1750 0.1500 0.1600 2,742,000 +0.02(+10.34%)
May 21, 2020 0.1434 0.1522 0.1400 0.1450 453,120 +0.00(+0.00%)
May 20, 2020 0.1580 0.1580 0.1450 0.1450 461,594 +0.00(+0.00%)
May 19, 2020 0.1510 0.1662 0.1381 0.1450 734,140 -0.02(-11.75%)
May 18, 2020 0.1629 0.1690 0.1600 0.1643 656,018 +0.00(+2.75%)
May 15, 2020 0.1650 0.1740 0.1510 0.1599 640,300 -0.01(-3.09%)
May 14, 2020 0.1550 0.1775 0.1485 0.1650 1,015,060 +0.02(+11.86%)
May 13, 2020 0.1400 0.1490 0.1331 0.1475 720,470 +0.01(+5.36%)
May 12, 2020 0.1400 0.1500 0.1330 0.1400 511,072 -0.00(-2.10%)
May 11, 2020 0.1549 0.1670 0.1305 0.1430 1,049,816 -0.01(-4.67%)
May 08, 2020 0.1300 0.1750 0.1260 0.1500 1,577,200 +0.02(+16.28%)
May 07, 2020 0.1241 0.1490 0.1197 0.1290 1,474,015 -0.00(-3.23%)
May 06, 2020 0.1421 0.1550 0.1150 0.1333 2,244,758 -0.01(-8.82%)
May 05, 2020 0.1810 0.1890 0.1320 0.1462 3,611,483 -0.01(-3.50%)
May 04, 2020 0.3600 0.4500 0.1390 0.1515 14,948,631 -0.18(-54.71%)
May 01, 2020 0.2150 0.4450 0.2010 0.3345 8,255,100 +0.13(+60.82%)
Apr 30, 2020 0.1400 0.2450 0.1325 0.2080 8,385,268 +0.08(+63.91%)
Apr 29, 2020 0.0650 0.1500 0.0650 0.1269 5,715,449 +0.06(+83.91%)
Apr 28, 2020 0.0591 0.0700 0.0580 0.0690 4,815,514 +0.01(+20.00%)
Apr 27, 2020 0.0500 0.0575 0.0495 0.0575 3,275,469 +0.01(+17.35%)
Apr 24, 2020 0.0500 0.0580 0.0475 0.0490 996,900 -0.00(-2.00%)
Apr 23, 2020 0.0560 0.0560 0.0450 0.0500 857,963 +0.00(+5.26%)
Apr 22, 2020 0.0470 0.0534 0.0443 0.0475 574,567 -0.00(-0.42%)
Apr 21, 2020 0.0500 0.0510 0.0450 0.0477 583,200 -0.00(-4.60%)
Apr 20, 2020 0.0460 0.0515 0.0460 0.0500 111,257 +0.00(+6.38%)
Apr 17, 2020 0.0480 0.0520 0.0470 0.0470 945,400 -0.00(-7.84%)
Apr 16, 2020 0.0500 0.0530 0.0450 0.0510 287,786 +0.00(+3.03%)
Apr 15, 2020 0.0491 0.0513 0.0471 0.0495 99,714 -0.00(-1.00%)
Apr 14, 2020 0.0550 0.0550 0.0491 0.0500 325,402 -0.00(-3.85%)
Apr 13, 2020 0.0520 0.0520 0.0500 0.0520 183,603 +0.00(+0.00%)
Apr 09, 2020 0.0530 0.0553 0.0500 0.0520 609,000 +0.00(+0.00%)
Apr 08, 2020 0.0550 0.0700 0.0500 0.0520 2,663,722 -0.00(-1.70%)
Apr 07, 2020 0.0520 0.0550 0.0510 0.0529 353,845 +0.00(+5.80%)
Apr 06, 2020 0.0540 0.0540 0.0500 0.0500 304,757 -0.00(-7.41%)
Apr 03, 2020 0.0560 0.0560 0.0500 0.0540 519,700 -0.00(-3.40%)
Apr 02, 2020 0.0570 0.0570 0.0542 0.0559 312,216 +0.00(+0.54%)
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.