Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Apr 01, 2020 0.0580 0.0580 0.0541 0.0556 128,101 +0.00(+1.09%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.