Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benz Mining (TSV: BZ )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 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 0.2050 0.2200 0.2050 0.2150 283,500 +0.00(+0.00%)
May 28, 2020 0.2100 0.2150 0.2050 0.2150 94,500 +0.01(+2.38%)
May 27, 2020 0.2050 0.2100 0.2000 0.2100 207,500 +0.01(+5.00%)
May 26, 2020 0.1950 0.2100 0.1900 0.2000 230,400 +0.01(+5.26%)
May 25, 2020 0.1800 0.1900 0.1800 0.1900 150,303 +0.02(+11.76%)
May 22, 2020 0.1850 0.1850 0.1700 0.1700 111,066 -0.01(-5.56%)
May 21, 2020 0.1800 0.1800 0.1700 0.1800 120,000 +0.01(+5.88%)
May 20, 2020 0.1600 0.1700 0.1600 0.1700 100,600 +0.01(+6.25%)
May 19, 2020 0.1600 0.1650 0.1600 0.1600 201,000 +0.01(+6.67%)
May 15, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 14, 2020 0.1550 0.1600 0.1550 0.1600 16,700 -0.01(-5.88%)
May 13, 2020 0.1700 0.1700 0.1700 0.1700 2,240 +0.02(+9.68%)
May 12, 2020 0.1750 0.1800 0.1550 0.1550 144,000 -0.01(-6.06%)
May 11, 2020 0.1800 0.1900 0.1650 0.1650 212,500 +0.02(+10.00%)
May 08, 2020 0.1550 0.1650 0.1500 0.1500 233,034 +0.00(+0.00%)
May 07, 2020 0.1550 0.1750 0.1450 0.1500 161,467 +0.02(+15.38%)
May 06, 2020 0.1800 0.1800 0.1300 0.1300 160,499 -0.04(-23.53%)
May 05, 2020 0.1200 0.1950 0.1200 0.1700 354,000 +0.05(+41.67%)
May 04, 2020 0.1150 0.1200 0.1150 0.1200 112,150 +0.00(+0.00%)
May 01, 2020 0.1200 0.1250 0.1200 0.1200 103,000 +0.01(+9.09%)
Apr 30, 2020 0.1150 0.1200 0.1100 0.1100 92,002 +0.01(+4.76%)
Apr 29, 2020 0.1200 0.1200 0.1050 0.1050 253,501 -0.01(-4.55%)
Apr 28, 2020 0.1150 0.1150 0.1100 0.1100 90,500 -0.01(-8.33%)
Apr 27, 2020 0.1200 0.1400 0.1100 0.1200 346,908 +0.00(+0.00%)
Apr 24, 2020 0.1300 0.1300 0.1200 0.1200 149,100 -0.01(-7.69%)
Apr 23, 2020 0.1050 0.1300 0.1050 0.1300 340,000 +0.03(+30.00%)
Apr 22, 2020 0.0950 0.1000 0.0950 0.1000 269,000 +0.01(+17.65%)
Apr 21, 2020 0.0850 0.0950 0.0850 0.0850 339,000 +0.00(+0.00%)
Apr 17, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 16, 2020 0.0850 0.0850 0.0800 0.0850 66,400 +0.00(+0.00%)
Apr 15, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+13.33%)
Apr 14, 2020 0.0800 0.0850 0.0750 0.0750 155,000 -0.01(-6.25%)
Apr 13, 2020 0.0850 0.0850 0.0800 0.0800 72,000 -0.01(-5.88%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 08, 2020 0.0700 0.0800 0.0700 0.0800 73,000 +0.01(+14.29%)
Apr 07, 2020 0.0800 0.0800 0.0700 0.0700 92,000 -0.01(-12.50%)
Apr 06, 2020 0.0800 0.0850 0.0800 0.0800 34,000 +0.01(+6.67%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Mar 31, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Mar 26, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 25, 2020 0.0850 0.0850 0.0850 0.0850 6,741 +0.01(+6.25%)
Mar 24, 2020 0.0800 0.0850 0.0800 0.0800 80,000 +0.01(+14.29%)
Mar 23, 2020 0.0700 0.0700 0.0700 0.0700 300,000 -0.00(-6.67%)
Mar 20, 2020 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Mar 19, 2020 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+7.14%)
Mar 18, 2020 0.0700 0.0700 0.0700 0.0700 151,000 +0.00(+0.00%)
Mar 17, 2020 0.0750 0.0750 0.0700 0.0700 35,000 +0.00(+0.00%)
Mar 16, 2020 0.0750 0.0750 0.0700 0.0700 473,000 -0.00(-6.67%)
Mar 13, 2020 0.0750 0.0800 0.0750 0.0750 222,700 +0.00(+0.00%)
Mar 12, 2020 0.0750 0.0750 0.0750 0.0750 89,100 +0.00(+0.00%)
Mar 11, 2020 0.0850 0.0850 0.0700 0.0750 484,000 -0.01(-11.76%)
Mar 10, 2020 0.0800 0.0850 0.0800 0.0850 187,999 +0.01(+21.43%)
Mar 09, 2020 0.0800 0.0850 0.0700 0.0700 374,412 -0.02(-22.22%)
Mar 06, 2020 0.0900 0.0900 0.0850 0.0900 76,234 -0.01(-5.26%)
Mar 05, 2020 0.0800 0.0950 0.0800 0.0950 360,500 +0.01(+18.75%)
Mar 04, 2020 0.0850 0.0850 0.0800 0.0800 163,500 -0.01(-5.88%)
Mar 03, 2020 0.0750 0.0850 0.0750 0.0850 301,000 +0.01(+21.43%)
Mar 02, 2020 0.0700 0.0700 0.0700 0.0700 7,070 +0.01(+16.67%)
Feb 28, 2020 0.0750 0.0750 0.0550 0.0600 312,155 -0.02(-25.00%)
Feb 27, 2020 0.0900 0.0900 0.0750 0.0800 116,830 -0.01(-5.88%)
Feb 26, 2020 0.0850 0.0850 0.0850 0.0850 82,500 -0.00(-5.56%)
Feb 25, 2020 0.1000 0.1000 0.0900 0.0900 275,500 -0.01(-5.26%)
Feb 24, 2020 0.1000 0.1000 0.0950 0.0950 707,550 +0.00(+0.00%)
Feb 21, 2020 0.0950 0.0950 0.0900 0.0950 176,530 +0.01(+11.76%)
Feb 20, 2020 0.0900 0.1000 0.0850 0.0850 553,000 -0.01(-10.53%)
Feb 19, 2020 0.0750 0.0950 0.0750 0.0950 240,111 +0.02(+26.67%)
Feb 18, 2020 0.0800 0.0800 0.0750 0.0750 21,000 -0.01(-6.25%)
Feb 14, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 13, 2020 0.0800 0.0800 0.0750 0.0750 274,675 -0.01(-6.25%)
Feb 12, 2020 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Feb 11, 2020 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 10, 2020 0.0800 0.0800 0.0800 0.0800 5,200 +0.01(+6.67%)
Feb 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 05, 2020 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Feb 04, 2020 0.0750 0.0800 0.0750 0.0750 120,000 -0.01(-11.76%)
Jan 31, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 30, 2020 0.0800 0.0850 0.0800 0.0850 74,009 +0.01(+6.25%)
Jan 29, 2020 0.0800 0.0800 0.0800 0.0800 70,500 +0.01(+6.67%)
Jan 28, 2020 0.0800 0.0800 0.0750 0.0750 45,287 -0.02(-21.05%)
Jan 27, 2020 0.0900 0.0950 0.0800 0.0950 97,000 +0.01(+18.75%)
Jan 24, 2020 0.0750 0.0950 0.0750 0.0800 538,804 +0.01(+6.67%)
Jan 23, 2020 0.0650 0.0800 0.0650 0.0750 231,000 +0.01(+15.38%)
Jan 22, 2020 0.0650 0.0650 0.0650 0.0650 46,000 -0.01(-13.33%)
Jan 17, 2020 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Jan 16, 2020 0.0550 0.0550 0.0550 0.0550 56,000 -0.00(-8.33%)
Jan 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0600 0.0600 15,000 +0.01(+20.00%)
Jan 10, 2020 0.0600 0.0600 0.0500 0.0500 140,000 -0.01(-16.67%)
Jan 09, 2020 0.0650 0.0650 0.0600 0.0600 56,000 -0.01(-7.69%)
Jan 06, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 30, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Dec 20, 2019 0.0650 0.0650 0.0600 0.0600 22,000 +0.00(+0.00%)
Dec 13, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Dec 04, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Dec 03, 2019 0.0550 0.0650 0.0550 0.0650 55,000 +0.01(+30.00%)
Dec 02, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Nov 29, 2019 0.0550 0.0550 0.0500 0.0500 125,000 -0.00(-9.09%)
Nov 28, 2019 0.0650 0.0650 0.0550 0.0550 97,000 -0.02(-21.43%)
Nov 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 15, 2019 0.0800 0.0800 0.0800 0.0800 10,175 +0.00(+0.00%)
Nov 14, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 13, 2019 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-11.11%)
Nov 01, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 22, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 21, 2019 0.0850 0.0850 0.0850 0.0850 4,500 +0.00(+0.00%)
Oct 17, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Oct 16, 2019 0.0900 0.0950 0.0900 0.0950 60,500 +0.00(+0.00%)
Oct 15, 2019 0.0900 0.0950 0.0900 0.0950 34,000 +0.00(+0.00%)
Oct 11, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Oct 07, 2019 0.1100 0.1100 0.1000 0.1000 36,017 +0.00(+0.00%)
Oct 04, 2019 0.0950 0.1000 0.0900 0.1000 157,000 +0.00(+0.00%)
Oct 02, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 26, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 25, 2019 0.1000 0.1000 0.0900 0.0900 167,000 -0.01(-10.00%)
Sep 24, 2019 0.1050 0.1050 0.1000 0.1000 26,000 -0.00(-4.76%)
Sep 23, 2019 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Sep 20, 2019 0.1000 0.1050 0.1000 0.1050 54,500 +0.00(+5.00%)
Sep 16, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 13, 2019 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Sep 12, 2019 0.1000 0.1000 0.1000 83 +0.00(+0.00%)
Sep 11, 2019 0.1100 0.1100 0.1000 0.1000 30,000 -0.01(-9.09%)
Sep 10, 2019 0.1100 0.1100 0.1100 0.1100 56,500 +0.00(+0.00%)
Sep 09, 2019 0.1050 0.1100 0.1050 0.1100 28,500 +0.00(+0.00%)
Sep 06, 2019 0.1100 0.1100 0.1100 0.1100 33,000 +0.00(+0.00%)
Sep 05, 2019 0.1100 0.1100 0.1100 0.1100 40,000 -0.01(-8.33%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 29, 2019 0.1100 0.1100 0.1100 0.1100 95,500 +0.00(+0.00%)
Aug 28, 2019 0.1050 0.1100 0.1050 0.1100 87,500 -0.01(-4.35%)
Aug 27, 2019 0.1200 0.1250 0.1150 0.1150 43,750 -0.00(-4.17%)
Aug 26, 2019 0.1400 0.1400 0.1200 0.1200 44,499 +0.00(+0.00%)
Aug 23, 2019 0.1150 0.1300 0.1050 0.1200 151,427 +0.01(+9.09%)
Aug 22, 2019 0.1100 0.1100 0.1000 0.1100 171,500 +0.01(+10.00%)
Aug 21, 2019 0.0850 0.1000 0.0850 0.1000 104,379 +0.03(+33.33%)
Aug 20, 2019 0.0750 0.0750 0.0750 0.0750 175,000 -0.01(-6.25%)
Aug 19, 2019 0.0750 0.0800 0.0700 0.0800 68,000 +0.01(+6.67%)
Aug 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 14, 2019 0.0750 0.0800 0.0750 0.0800 49,000 +0.01(+14.29%)
Aug 12, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 08, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Aug 07, 2019 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 23, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 19, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 18, 2019 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jul 17, 2019 0.0650 0.0700 0.0650 0.0700 323,759 +0.01(+16.67%)
Jun 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 14, 2019 0.0600 0.0600 0.0600 0.0600 44,499 +0.00(+0.00%)
Jun 13, 2019 0.0600 0.0600 0.0600 750 +0.00(+0.00%)
Jun 12, 2019 0.0600 0.0600 0.0600 700 +0.00(+0.00%)
Jun 10, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 07, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jun 06, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jun 05, 2019 0.0650 0.0750 0.0650 0.0750 294,000 +0.01(+25.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.