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 (%)
Apr 30, 2019 0.5000 0.6500 0.5000 0.6200 88,241 +0.12(+24.00%)
Apr 29, 2019 0.6300 0.6300 0.4500 0.5000 69,778 -0.08(-13.81%)
Apr 26, 2019 0.7100 0.8199 0.4251 0.5801 173,500 -0.13(-18.87%)
Apr 25, 2019 0.9100 0.9400 0.7150 0.7150 153,665 -0.26(-26.29%)
Apr 24, 2019 0.9500 1.070 0.9200 0.9700 51,999 -0.10(-9.35%)
Apr 23, 2019 1.010 1.110 0.9500 1.070 79,201 -0.03(-2.73%)
Apr 22, 2019 1.120 1.180 1.020 1.100 38,571 -0.02(-1.79%)
Apr 18, 2019 1.110 1.180 1.020 1.120 49,100 -0.06(-5.08%)
Apr 17, 2019 1.290 1.290 1.080 1.180 26,501 -0.07(-5.60%)
Apr 16, 2019 1.315 1.315 1.200 1.250 20,851 -0.04(-3.10%)
Apr 15, 2019 1.380 1.380 1.260 1.290 25,842 -0.08(-5.84%)
Apr 12, 2019 1.240 1.450 1.240 1.370 37,300 +0.12(+9.60%)
Apr 11, 2019 1.360 1.460 1.230 1.250 49,153 -0.15(-10.71%)
Apr 10, 2019 1.420 1.480 1.400 1.400 12,396 -0.04(-2.78%)
Apr 09, 2019 1.457 1.480 1.440 1.440 7,668 -0.09(-5.88%)
Apr 08, 2019 1.570 1.570 1.450 1.530 24,751 -0.02(-1.29%)
Apr 05, 2019 1.550 1.590 1.410 1.550 50,200 +0.21(+15.67%)
Apr 04, 2019 1.200 1.440 1.190 1.340 58,216 +0.13(+10.74%)
Apr 03, 2019 1.700 1.700 1.020 1.210 190,744 -0.54(-30.86%)
Apr 02, 2019 2.000 2.080 1.720 1.750 158,757 -0.25(-12.50%)
Apr 01, 2019 2.220 2.260 1.950 2.000 87,081 -0.13(-6.10%)
Mar 29, 2019 2.330 2.330 2.050 2.130 66,300 -0.02(-0.93%)
Mar 28, 2019 2.250 2.420 2.100 2.150 71,483 -0.13(-5.70%)
Mar 27, 2019 2.370 2.390 2.250 2.280 92,250 -0.11(-4.60%)
Mar 26, 2019 3.100 3.100 2.160 2.390 139,624 -0.36(-13.09%)
Mar 25, 2019 2.410 2.860 2.380 2.750 65,975 +0.35(+14.82%)
Mar 22, 2019 2.525 2.525 2.220 2.395 72,400 -0.10(-4.20%)
Mar 21, 2019 2.665 2.830 2.030 2.500 169,556 -0.18(-6.72%)
Mar 20, 2019 2.600 2.900 2.550 2.680 97,374 +0.08(+3.08%)
Mar 19, 2019 2.875 2.925 2.250 2.600 172,711 -0.32(-10.96%)
Mar 18, 2019 3.380 3.500 2.710 2.920 177,994 -0.49(-14.37%)
Mar 15, 2019 3.250 3.410 3.250 3.410 110,700 +0.16(+4.92%)
Mar 14, 2019 3.335 3.420 3.250 3.250 144,346 +0.00(+0.00%)
Mar 13, 2019 3.030 3.280 3.030 3.250 129,486 +0.26(+8.70%)
Mar 12, 2019 2.980 3.000 2.700 2.990 112,958 +0.29(+10.80%)
Mar 11, 2019 3.325 3.640 2.600 2.699 179,748 -0.55(-16.97%)
Mar 08, 2019 3.550 3.990 3.200 3.250 87,400 -0.70(-17.72%)
Mar 07, 2019 4.930 4.930 3.060 3.950 174,927 -1.05(-21.00%)
Mar 06, 2019 5.750 5.760 4.480 5.000 117,618 -0.80(-13.79%)
Mar 05, 2019 5.950 6.020 5.500 5.800 161,183 -0.16(-2.68%)
Mar 04, 2019 5.900 5.960 5.860 5.960 100,933 +0.11(+1.88%)
Mar 01, 2019 5.775 6.000 5.710 5.850 132,700 +0.14(+2.45%)
Feb 28, 2019 5.540 6.000 5.450 5.710 141,343 +0.21(+3.82%)
Feb 27, 2019 5.500 5.540 5.360 5.500 97,801 +0.15(+2.80%)
Feb 26, 2019 5.240 5.380 5.220 5.350 69,227 +0.14(+2.69%)
Feb 25, 2019 5.175 5.250 5.140 5.210 47,899 +0.07(+1.36%)
Feb 22, 2019 5.740 5.740 5.050 5.140 43,300 +0.06(+1.18%)
Feb 21, 2019 5.225 5.490 4.900 5.080 55,941 +0.06(+1.20%)
Feb 20, 2019 5.390 5.390 4.880 5.020 75,258 +0.17(+3.51%)
Feb 19, 2019 4.810 4.940 4.510 4.850 63,661 +0.06(+1.25%)
Feb 15, 2019 4.500 4.790 4.500 4.790 37,700 +0.39(+8.86%)
Feb 14, 2019 5.000 5.000 4.060 4.400 50,273 -0.36(-7.56%)
Feb 13, 2019 4.680 4.810 4.660 4.760 53,312 +0.10(+2.15%)
Feb 12, 2019 5.500 5.500 4.500 4.660 55,458 +0.16(+3.56%)
Feb 11, 2019 4.790 4.790 4.360 4.500 25,136 +0.09(+2.04%)
Feb 08, 2019 4.300 4.410 4.300 4.410 35,400 +0.13(+3.04%)
Feb 07, 2019 4.500 4.500 4.170 4.280 23,746 +0.11(+2.64%)
Feb 06, 2019 4.000 4.170 4.000 4.170 30,040 +0.17(+4.25%)
Feb 05, 2019 3.950 4.060 3.950 4.000 27,089 +0.06(+1.52%)
Feb 04, 2019 3.800 3.940 3.750 3.940 14,689 +0.19(+5.07%)
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.