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 (%)
Aug 31, 2020 0.1350 0.1400 0.1250 0.1260 966,608 -0.01(-10.64%)
Aug 28, 2020 0.1453 0.1499 0.1400 0.1410 360,600 -0.01(-4.73%)
Aug 27, 2020 0.1451 0.1700 0.1450 0.1480 278,303 -0.00(-1.33%)
Aug 26, 2020 0.1410 0.1650 0.1410 0.1500 182,642 -0.01(-6.25%)
Aug 25, 2020 0.1500 0.1700 0.1500 0.1600 164,660 -0.00(-0.62%)
Aug 24, 2020 0.1611 0.1799 0.1600 0.1610 291,365 -0.00(-0.62%)
Aug 21, 2020 0.1699 0.1700 0.1610 0.1620 676,400 +0.00(+0.25%)
Aug 20, 2020 0.1650 0.1700 0.1572 0.1616 261,691 +0.00(+3.06%)
Aug 19, 2020 0.1550 0.1670 0.1510 0.1568 299,156 +0.00(+2.48%)
Aug 18, 2020 0.1502 0.1698 0.1502 0.1530 295,495 -0.00(-1.35%)
Aug 17, 2020 0.1500 0.1700 0.1480 0.1551 285,581 +0.01(+4.80%)
Aug 14, 2020 0.1500 0.1595 0.1330 0.1480 316,200 +0.01(+4.37%)
Aug 13, 2020 0.1300 0.1598 0.1300 0.1418 642,059 +0.01(+7.10%)
Aug 12, 2020 0.1440 0.1459 0.1212 0.1324 676,024 -0.01(-8.06%)
Aug 11, 2020 0.1578 0.1600 0.1200 0.1440 1,087,793 -0.01(-8.75%)
Aug 10, 2020 0.1709 0.1730 0.1150 0.1578 1,273,700 -0.01(-7.67%)
Aug 07, 2020 0.1620 0.1730 0.1500 0.1709 781,700 +0.01(+3.51%)
Aug 06, 2020 0.1755 0.1842 0.1600 0.1651 704,646 -0.01(-8.28%)
Aug 05, 2020 0.1840 0.1900 0.1705 0.1800 397,581 +0.00(+0.00%)
Aug 04, 2020 0.1919 0.1969 0.1800 0.1800 492,284 -0.01(-5.01%)
Aug 03, 2020 0.1970 0.1970 0.1810 0.1895 446,204 -0.01(-3.81%)
Jul 31, 2020 0.1900 0.2049 0.1850 0.1970 572,000 +0.01(+6.83%)
Jul 30, 2020 0.1895 0.1900 0.1810 0.1844 690,462 -0.01(-2.90%)
Jul 29, 2020 0.1900 0.1911 0.1800 0.1899 514,262 -0.00(-0.58%)
Jul 28, 2020 0.2130 0.2130 0.1810 0.1910 1,139,418 -0.02(-8.61%)
Jul 27, 2020 0.2011 0.2130 0.1901 0.2090 653,321 +0.00(+1.95%)
Jul 24, 2020 0.2122 0.2197 0.1850 0.2050 1,099,000 -0.01(-5.05%)
Jul 23, 2020 0.2200 0.2300 0.2101 0.2159 546,080 -0.01(-6.01%)
Jul 22, 2020 0.2202 0.2325 0.2151 0.2297 705,519 +0.01(+4.36%)
Jul 21, 2020 0.2300 0.2380 0.2100 0.2201 1,121,026 -0.01(-4.30%)
Jul 20, 2020 0.2489 0.2550 0.2011 0.2300 981,834 -0.01(-3.36%)
Jul 17, 2020 0.2090 0.2400 0.2010 0.2380 2,158,400 +0.04(+18.41%)
Jul 16, 2020 0.1901 0.2050 0.1901 0.2010 840,069 +0.01(+5.24%)
Jul 15, 2020 0.1997 0.2049 0.1900 0.1910 859,531 -0.01(-4.02%)
Jul 14, 2020 0.2050 0.2090 0.1825 0.1990 1,039,826 -0.00(-0.50%)
Jul 13, 2020 0.2300 0.2300 0.1825 0.2000 1,096,375 -0.03(-13.04%)
Jul 10, 2020 0.2304 0.2380 0.2051 0.2300 2,321,300 +0.00(+0.00%)
Jul 09, 2020 0.2311 0.2375 0.2105 0.2300 1,099,357 -0.01(-3.36%)
Jul 08, 2020 0.2520 0.2550 0.2222 0.2380 1,268,667 -0.01(-4.76%)
Jul 07, 2020 0.2560 0.2699 0.2000 0.2499 4,294,062 -0.01(-3.14%)
Jul 06, 2020 0.2820 0.2900 0.2500 0.2580 1,964,249 -0.03(-8.93%)
Jul 02, 2020 0.2900 0.2948 0.2820 0.2833 678,500 -0.01(-3.31%)
Jul 01, 2020 0.2900 0.2980 0.2811 0.2930 879,863 +0.00(+1.03%)
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%)
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.