Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Warrior Corp (OP: BZWR )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Aug 31, 2021 0.1811 0.1990 0.1811 0.1890 1,185,617 -0.00(-2.38%)
Aug 30, 2021 0.1795 0.1980 0.1690 0.1936 3,897,385 +0.03(+15.93%)
Aug 27, 2021 0.1940 0.1980 0.1600 0.1670 4,072,741 -0.03(-15.19%)
Aug 26, 2021 0.2202 0.2208 0.1880 0.1969 2,494,535 -0.02(-10.58%)
Aug 25, 2021 0.2620 0.2620 0.2118 0.2202 3,654,115 -0.04(-15.31%)
Aug 24, 2021 0.2750 0.2790 0.2450 0.2600 2,947,555 -0.01(-3.35%)
Aug 23, 2021 0.2560 0.2790 0.2455 0.2690 2,986,686 +0.02(+5.91%)
Aug 20, 2021 0.2440 0.2540 0.2330 0.2540 2,145,226 +0.01(+4.14%)
Aug 19, 2021 0.2550 0.2600 0.2300 0.2439 2,356,111 -0.01(-4.35%)
Aug 18, 2021 0.2690 0.2714 0.2211 0.2550 3,391,661 -0.01(-2.30%)
Aug 17, 2021 0.2800 0.2830 0.2120 0.2610 10,583,446 -0.02(-6.79%)
Aug 16, 2021 0.3240 0.3700 0.2760 0.2800 8,139,768 -0.01(-5.08%)
Aug 13, 2021 0.2200 0.2998 0.2100 0.2950 6,178,880 +0.07(+33.48%)
Aug 12, 2021 0.1989 0.2300 0.1852 0.2210 2,793,506 +0.02(+12.18%)
Aug 11, 2021 0.2299 0.2300 0.1820 0.1970 5,479,014 -0.02(-10.05%)
Aug 10, 2021 0.1650 0.2230 0.1620 0.2190 6,731,504 +0.06(+33.78%)
Aug 09, 2021 0.1330 0.1740 0.1309 0.1637 3,175,575 +0.03(+26.12%)
Aug 06, 2021 0.1065 0.1350 0.1040 0.1298 2,150,175 +0.03(+26.02%)
Aug 05, 2021 0.0983 0.1060 0.0910 0.1030 1,267,575 +0.00(+3.31%)
Aug 04, 2021 0.1010 0.1020 0.0997 0.0997 369,023 -0.00(-0.30%)
Aug 03, 2021 0.1000 0.1020 0.0960 0.1000 305,154 +0.00(+0.00%)
Aug 02, 2021 0.1050 0.1050 0.0999 0.1000 743,535 -0.00(-4.76%)
Jul 30, 2021 0.1100 0.1100 0.1000 0.1050 389,869 -0.00(-3.58%)
Jul 29, 2021 0.1100 0.1148 0.1050 0.1089 411,511 -0.00(-1.00%)
Jul 28, 2021 0.1170 0.1180 0.1020 0.1100 556,529 -0.01(-8.33%)
Jul 27, 2021 0.1270 0.1280 0.1156 0.1200 340,134 -0.01(-7.19%)
Jul 26, 2021 0.1315 0.1380 0.1263 0.1293 470,731 -0.00(-1.90%)
Jul 23, 2021 0.1400 0.1440 0.1155 0.1318 816,246 -0.01(-3.80%)
Jul 22, 2021 0.1400 0.1500 0.1330 0.1370 730,973 -0.01(-8.54%)
Jul 21, 2021 0.1850 0.1900 0.1211 0.1498 3,097,511 -0.03(-15.56%)
Jul 20, 2021 0.1416 0.1800 0.1250 0.1774 3,468,273 +0.04(+24.93%)
Jul 19, 2021 0.1250 0.1450 0.1250 0.1420 575,505 +0.00(+2.53%)
Jul 16, 2021 0.1450 0.1450 0.1015 0.1385 1,150,979 -0.00(-1.77%)
Jul 15, 2021 0.1400 0.1498 0.1320 0.1410 586,702 +0.00(+1.29%)
Jul 14, 2021 0.1380 0.1420 0.1251 0.1392 322,241 -0.00(-2.04%)
Jul 13, 2021 0.1350 0.1459 0.1350 0.1421 249,111 +0.01(+5.26%)
Jul 12, 2021 0.1580 0.1580 0.1350 0.1350 336,318 -0.01(-9.94%)
Jul 09, 2021 0.1301 0.1575 0.1250 0.1499 1,601,470 +0.02(+15.31%)
Jul 08, 2021 0.1350 0.1350 0.1203 0.1300 393,127 -0.00(-2.11%)
Jul 07, 2021 0.1200 0.1332 0.1041 0.1328 444,952 +0.01(+11.41%)
Jul 06, 2021 0.1275 0.1338 0.1140 0.1192 475,087 -0.01(-4.64%)
Jul 02, 2021 0.1066 0.1295 0.1040 0.1250 1,233,806 +0.02(+21.01%)
Jul 01, 2021 0.1026 0.1246 0.1026 0.1033 576,030 -0.01(-12.23%)
Jun 30, 2021 0.1188 0.1188 0.1106 0.1177 12,716 -0.00(-1.92%)
Jun 29, 2021 0.1240 0.1289 0.1100 0.1200 273,827 -0.00(-3.77%)
Jun 28, 2021 0.1300 0.1500 0.1080 0.1247 576,965 -0.01(-6.94%)
Jun 25, 2021 0.1220 0.1350 0.1147 0.1340 1,574,626 +0.02(+16.83%)
Jun 24, 2021 0.1075 0.1226 0.1040 0.1147 861,368 +0.01(+8.21%)
Jun 23, 2021 0.1000 0.1080 0.1000 0.1060 934,757 +0.02(+23.98%)
Jun 22, 2021 0.0810 0.0960 0.0810 0.0855 36,250 +0.00(+5.56%)
Jun 21, 2021 0.0890 0.0963 0.0810 0.0810 86,930 -0.00(-5.26%)
Jun 18, 2021 0.0910 0.0910 0.0819 0.0855 72,818 -0.01(-6.04%)
Jun 17, 2021 0.0958 0.0960 0.0910 0.0910 35,820 -0.01(-5.99%)
Jun 16, 2021 0.0970 0.0970 0.0900 0.0968 26,539 +0.01(+7.56%)
Jun 15, 2021 0.0904 0.0974 0.0900 0.0900 13,560 -0.00(-2.60%)
Jun 14, 2021 0.0989 0.0989 0.0900 0.0924 55,485 -0.00(-2.74%)
Jun 11, 2021 0.1030 0.1030 0.0900 0.0950 187,714 -0.01(-7.77%)
Jun 10, 2021 0.1050 0.1050 0.0900 0.1030 294,775 +0.00(+0.00%)
Jun 09, 2021 0.1045 0.1060 0.1000 0.1030 252,178 -0.00(-0.96%)
Jun 08, 2021 0.1000 0.1079 0.0975 0.1040 591,283 +0.01(+9.47%)
Jun 07, 2021 0.1079 0.1079 0.0910 0.0950 269,115 -0.01(-9.35%)
Jun 04, 2021 0.0980 0.1087 0.0980 0.1048 402,754 +0.01(+6.94%)
Jun 03, 2021 0.0909 0.0980 0.0902 0.0980 198,590 +0.01(+8.65%)
Jun 02, 2021 0.0908 0.0979 0.0900 0.0902 138,429 -0.00(-4.55%)
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.