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 (%)
Jun 30, 2020 0.4550 0.4550 0.4550 0 +0.04(+9.64%)
Jun 29, 2020 0.4000 0.4150 0.4000 0.4150 223,190 +0.03(+7.79%)
Jun 26, 2020 0.3400 0.3850 0.3400 0.3850 437,650 +0.04(+13.24%)
Jun 25, 2020 0.3400 0.3400 0.3050 0.3400 202,500 +0.01(+3.03%)
Jun 24, 2020 0.3400 0.3400 0.3200 0.3300 248,200 +0.01(+3.13%)
Jun 23, 2020 0.3000 0.3200 0.2950 0.3200 126,473 +0.03(+10.34%)
Jun 22, 2020 0.2900 0.3000 0.2900 0.2900 159,700 +0.00(+0.00%)
Jun 19, 2020 0.2900 0.2900 0.2900 0.2900 82,500 +0.02(+7.41%)
Jun 18, 2020 0.2900 0.2900 0.2650 0.2700 173,300 -0.02(-6.90%)
Jun 17, 2020 0.2500 0.2900 0.2500 0.2900 50,000 +0.06(+26.09%)
Jun 16, 2020 0.2900 0.2900 0.2000 0.2300 393,504 -0.04(-13.21%)
Jun 15, 2020 0.3100 0.3100 0.2650 0.2650 347,775 -0.04(-14.52%)
Jun 12, 2020 0.3000 0.3100 0.3000 0.3100 78,788 +0.02(+6.90%)
Jun 11, 2020 0.3150 0.3150 0.2900 0.2900 311,522 -0.02(-6.45%)
Jun 10, 2020 0.2800 0.3600 0.2800 0.3100 447,354 +0.04(+16.98%)
Jun 09, 2020 0.2700 0.2800 0.2650 0.2650 183,500 +0.01(+1.92%)
Jun 08, 2020 0.2500 0.2700 0.2500 0.2600 359,482 +0.03(+10.64%)
Jun 05, 2020 0.2350 0.2400 0.2300 0.2350 395,803 +0.01(+4.44%)
Jun 04, 2020 0.2200 0.2250 0.2150 0.2250 428,620 +0.02(+7.14%)
Jun 03, 2020 0.2100 0.2100 0.2000 0.2100 232,760 +0.00(+0.00%)
Jun 02, 2020 0.2150 0.2200 0.2100 0.2100 356,747 +0.01(+2.44%)
Jun 01, 2020 0.2200 0.2200 0.2050 0.2050 347,612 -0.01(-4.65%)
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%)
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.