Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benz Mining (TSV: BZ )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 (%)
Nov 29, 2022 0.3900 0 +0.02(+5.41%)
Nov 28, 2022 0.3850 0.3900 0.3500 0.3700 40,500 -0.02(-5.13%)
Nov 25, 2022 0.3900 0.3900 0.3900 0.3900 200,500 +0.00(+0.00%)
Nov 23, 2022 0.3900 0 +0.00(+0.00%)
Nov 22, 2022 0.3900 0.3900 0.3900 0.3900 5,300 -0.01(-2.50%)
Nov 18, 2022 0.4000 0 -0.02(-4.76%)
Nov 15, 2022 0.4200 0 +0.01(+1.20%)
Nov 11, 2022 0.4150 0 -0.01(-1.19%)
Nov 10, 2022 0.4100 0.4200 0.4100 0.4200 57,000 +0.01(+3.70%)
Nov 09, 2022 0.4050 0.4050 0.4050 0.4050 8,250 +0.01(+1.25%)
Nov 08, 2022 0.4050 0.4050 0.4000 0.4000 110,500 -0.01(-3.61%)
Nov 07, 2022 0.4200 0.4200 0.4150 0.4150 150,250 +0.01(+3.75%)
Nov 03, 2022 0.4000 0 -0.02(-4.76%)
Nov 02, 2022 0.4200 0.4200 0.4200 0.4200 39,000 +0.00(+0.00%)
Oct 28, 2022 0.4200 0 -0.01(-2.33%)
Oct 27, 2022 0.4400 0.4550 0.4100 0.4300 149,500 +0.05(+14.67%)
Oct 24, 2022 0.3750 0 -0.01(-1.32%)
Oct 19, 2022 0.3800 0 +0.00(+0.00%)
Oct 17, 2022 0.3800 0 -0.02(-3.80%)
Oct 13, 2022 0.3950 0 -0.01(-1.25%)
Oct 11, 2022 0.4000 0 -0.01(-1.23%)
Oct 06, 2022 0.4050 0 +0.02(+3.85%)
Oct 05, 2022 0.4150 0.4150 0.3900 0.3900 197,000 -0.07(-14.29%)
Oct 04, 2022 0.3900 0.4650 0.3900 0.4550 34,000 +0.07(+16.67%)
Oct 03, 2022 0.3800 0.3900 0.3800 0.3900 3,500 +0.00(+0.00%)
Sep 30, 2022 0.3950 0.3950 0.3900 0.3900 31,000 +0.00(+0.00%)
Sep 28, 2022 0.3900 94 -0.01(-2.50%)
Sep 23, 2022 0.4000 0 -0.04(-10.11%)
Sep 22, 2022 0.4450 0.4450 0.4450 0.4450 36,040 +0.00(+0.00%)
Sep 21, 2022 0.4450 0.4450 0.4450 0.4450 8,100 -0.01(-1.11%)
Sep 20, 2022 0.4500 0.4500 0.4500 0.4500 30,000 +0.01(+1.12%)
Sep 19, 2022 0.4450 0.4450 0.4450 0.4450 6,000 +0.00(+0.00%)
Sep 16, 2022 0.4750 0.4750 0.4450 0.4450 27,500 -0.02(-4.30%)
Sep 14, 2022 0.4650 0 -0.00(-1.06%)
Sep 13, 2022 0.4700 0.4700 0.4700 0.4700 6,000 +0.00(+0.00%)
Sep 12, 2022 0.4750 0.4750 0.4700 0.4700 12,500 +0.00(+0.00%)
Sep 09, 2022 0.4800 0.4800 0.4700 0.4700 8,344 -0.01(-2.08%)
Sep 08, 2022 0.4700 0.4900 0.4700 0.4800 50,000 +0.01(+2.13%)
Sep 07, 2022 0.4750 0.4750 0.4700 0.4700 46,185 -0.05(-9.62%)
Sep 06, 2022 0.4900 0.5400 0.4650 0.5200 287,302 +0.08(+18.18%)
Sep 01, 2022 0.4400 0 +0.03(+6.02%)
Aug 31, 2022 0.4100 0.4150 0.4050 0.4150 25,500 +0.02(+6.41%)
Aug 30, 2022 0.3900 0.3900 0.3900 0.3900 1,500 -0.02(-6.02%)
Aug 29, 2022 0.3750 0.4150 0.3750 0.4150 6,200 -0.02(-3.49%)
Aug 23, 2022 0.4300 0 -0.04(-8.51%)
Aug 22, 2022 0.4700 0.4700 0.4700 0.4700 22,500 +0.00(+0.00%)
Aug 19, 2022 0.4700 0.4700 0.4700 0.4700 2,500 -0.01(-2.08%)
Aug 17, 2022 0.4800 0 +0.02(+4.35%)
Aug 16, 2022 0.4600 0.4800 0.4600 0.4600 13,000 +0.01(+1.10%)
Aug 15, 2022 0.4550 0.4550 0.4550 0.4550 1,500 -0.04(-8.08%)
Aug 11, 2022 0.4950 400 +0.10(+26.92%)
Aug 09, 2022 0.3900 0 -0.01(-2.50%)
Aug 08, 2022 0.3750 0.4200 0.3750 0.4000 149,000 +0.02(+5.26%)
Aug 05, 2022 0.3800 0.3800 0.3800 0.3800 5,500 -0.01(-2.56%)
Aug 04, 2022 0.3900 0.3900 0.3900 0.3900 44,000 +0.04(+9.86%)
Aug 03, 2022 0.3800 0.3800 0.3550 0.3550 46,701 -0.02(-4.05%)
Aug 02, 2022 0.3700 0.3700 0.3700 0.3700 5,001 +0.00(+0.00%)
Jul 28, 2022 0.3700 0 +0.01(+2.78%)
Jul 21, 2022 0.3600 0 +0.00(+0.00%)
Jul 15, 2022 0.3600 0 +0.00(+0.00%)
Jul 14, 2022 0.3600 0.3600 0.3600 0.3600 15,000 +0.00(+0.00%)
Jul 12, 2022 0.3600 0 -0.03(-7.69%)
Jul 11, 2022 0.3700 0.3900 0.3700 0.3900 15,000 +0.05(+14.71%)
Jul 08, 2022 0.3400 0.3400 0.3400 0.3400 26,130 +0.00(+0.00%)
Jul 07, 2022 0.3250 0.3400 0.3250 0.3400 25,500 +0.02(+6.25%)
Jul 06, 2022 0.3700 0.3700 0.3200 0.3200 36,000 -0.07(-16.88%)
Jul 05, 2022 0.4050 0.4050 0.3500 0.3850 82,226 -0.02(-3.75%)
Jul 04, 2022 0.4500 0.4500 0.4000 0.4000 25,600 -0.07(-14.89%)
Jun 30, 2022 0.4700 0 +0.02(+4.44%)
Jun 29, 2022 0.4500 0.4500 0.4500 0.4500 17,000 +0.00(+0.00%)
Jun 28, 2022 0.4500 0.4500 0.4500 0.4500 1,500 -0.02(-4.26%)
Jun 24, 2022 0.4700 0 +0.00(+0.00%)
Jun 23, 2022 0.4450 0.4700 0.4400 0.4700 9,884 +0.03(+6.82%)
Jun 20, 2022 0.4400 300 -0.01(-1.12%)
Jun 17, 2022 0.4400 0.4450 0.4400 0.4450 1,000 -0.02(-5.32%)
Jun 16, 2022 0.4550 0.4700 0.4450 0.4700 25,500 +0.01(+3.30%)
Jun 15, 2022 0.4700 0.4700 0.4550 0.4550 160,500 -0.08(-14.15%)
Jun 13, 2022 0.5300 0 -0.02(-3.64%)
Jun 10, 2022 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Jun 09, 2022 0.5500 0.5500 0.5500 0.5500 700 -0.01(-1.79%)
Jun 07, 2022 0.5600 0 +0.00(+0.00%)
Jun 06, 2022 0.5600 0.5600 0.5600 0.5600 6,000 -0.04(-6.67%)
Jun 02, 2022 0.6000 0 +0.02(+3.45%)
Jun 01, 2022 0.5800 0.5800 0.5800 0.5800 17,500 -0.01(-1.69%)
May 31, 2022 0.6000 0.6100 0.5900 0.5900 75,300 -0.02(-3.28%)
May 30, 2022 0.6500 0.6500 0.6000 0.6100 51,200 -0.03(-4.69%)
May 27, 2022 0.5900 0.6800 0.5900 0.6400 58,800 +0.09(+16.36%)
May 26, 2022 0.5500 0.5500 0.5500 0.5500 2,500 +0.02(+3.77%)
May 24, 2022 0.5300 0 -0.02(-3.64%)
May 20, 2022 0.5500 0 -0.01(-1.79%)
May 19, 2022 0.5600 0.5600 0.5600 0.5600 4,500 +0.00(+0.00%)
May 18, 2022 0.5800 0.6000 0.5600 0.5600 9,000 -0.01(-1.75%)
May 17, 2022 0.5700 0.5700 0.5700 0.5700 4,000 +0.06(+11.76%)
May 13, 2022 0.5100 0 -0.02(-3.77%)
May 12, 2022 0.5400 0.5400 0.5300 0.5300 2,500 -0.07(-11.67%)
May 11, 2022 0.5900 0.6000 0.5900 0.6000 6,500 +0.05(+9.09%)
May 10, 2022 0.6100 0.6100 0.5500 0.5500 38,600 -0.05(-8.33%)
May 09, 2022 0.6000 0.6000 0.6000 0.6000 11,500 -0.03(-4.76%)
May 04, 2022 0.6300 320 -0.06(-8.70%)
May 03, 2022 0.6600 0.6900 0.6600 0.6900 15,486 +0.00(+0.00%)
May 02, 2022 0.7500 0.7500 0.6800 0.6900 25,027 -0.08(-10.39%)
Apr 29, 2022 0.7500 0.7800 0.7400 0.7700 586,872 +0.17(+28.33%)
Apr 27, 2022 0.6000 0 -0.11(-15.49%)
Apr 25, 2022 0.7100 0 +0.07(+10.94%)
Apr 22, 2022 0.6400 0.6400 0.6300 0.6400 12,300 -0.03(-4.48%)
Apr 21, 2022 0.6700 0.6800 0.6700 0.6700 170,500 +0.04(+6.35%)
Apr 20, 2022 0.6300 0.6300 0.6100 0.6300 112,500 -0.04(-5.97%)
Apr 19, 2022 0.6600 0.6700 0.6600 0.6700 8,000 +0.01(+1.52%)
Apr 14, 2022 0.6600 113 +0.03(+4.76%)
Apr 13, 2022 0.6400 0.6400 0.6300 0.6300 6,500 +0.00(+0.00%)
Apr 11, 2022 0.6300 200 -0.05(-7.35%)
Apr 07, 2022 0.6800 0 +0.00(+0.00%)
Apr 06, 2022 0.6600 0.6800 0.6600 0.6800 63,250 -0.03(-4.23%)
Apr 05, 2022 0.6900 0.7200 0.6900 0.7100 111,000 -0.03(-4.05%)
Apr 04, 2022 0.6900 0.7400 0.6900 0.7400 56,201 +0.06(+8.82%)
Apr 01, 2022 0.6900 0.6900 0.6800 0.6800 3,700 -0.03(-4.23%)
Mar 31, 2022 0.7000 0.7500 0.7000 0.7100 192,565 +0.01(+1.43%)
Mar 30, 2022 0.6500 0.7000 0.6500 0.7000 383,961 +0.06(+9.37%)
Mar 29, 2022 0.6000 0.6600 0.6000 0.6400 283,475 +0.04(+6.67%)
Mar 28, 2022 0.6000 0.6000 0.6000 0.6000 13,995 +0.00(+0.00%)
Mar 25, 2022 0.5700 0.6100 0.5700 0.6000 90,500 +0.00(+0.00%)
Mar 24, 2022 0.5900 0.6000 0.5900 0.6000 108,500 +0.01(+1.69%)
Mar 23, 2022 0.5800 0.5900 0.5800 0.5900 6,500 -0.01(-1.67%)
Mar 22, 2022 0.6000 0.6000 0.6000 0.6000 500 +0.02(+3.45%)
Mar 21, 2022 0.5800 0.5800 0.5800 0.5800 23,120 +0.00(+0.00%)
Mar 18, 2022 0.5700 0.5800 0.5600 0.5800 29,500 -0.02(-3.33%)
Mar 17, 2022 0.5700 0.6000 0.5700 0.6000 42,575 +0.05(+9.09%)
Mar 16, 2022 0.5500 0.5500 0.5500 0.5500 2,896 -0.01(-1.79%)
Mar 15, 2022 0.5600 0.5600 0.5600 0.5600 21,250 -0.03(-5.08%)
Mar 14, 2022 0.6000 0.6000 0.5900 0.5900 11,000 +0.00(+0.00%)
Mar 11, 2022 0.5900 0.5900 0.5900 0.5900 10,000 +0.01(+1.72%)
Mar 10, 2022 0.5800 0.5800 0.5800 0.5800 20,823 +0.00(+0.00%)
Mar 09, 2022 0.5800 0.5800 0.5800 0.5800 25,000 +0.00(+0.00%)
Mar 08, 2022 0.5900 0.6000 0.5800 0.5800 29,500 +0.00(+0.00%)
Mar 07, 2022 0.6000 0.6000 0.5800 0.5800 22,370 -0.04(-6.45%)
Mar 04, 2022 0.6100 0.6200 0.6000 0.6200 17,000 +0.01(+1.64%)
Mar 03, 2022 0.6000 0.6100 0.6000 0.6100 1,500 +0.03(+5.17%)
Mar 02, 2022 0.5700 0.5800 0.5700 0.5800 50,000 +0.00(+0.00%)
Mar 01, 2022 0.5500 0.5800 0.5300 0.5800 190,472 +0.02(+3.57%)
Feb 28, 2022 0.5300 0.5600 0.5300 0.5600 71,600 +0.03(+5.66%)
Feb 25, 2022 0.5400 0.5500 0.5300 0.5300 32,900 +0.00(+0.00%)
Feb 24, 2022 0.5500 0.5500 0.5300 0.5300 5,500 -0.05(-8.62%)
Feb 23, 2022 0.5800 0.5800 0.5600 0.5800 44,001 -0.02(-3.33%)
Feb 22, 2022 0.6000 0.6000 0.6000 0.6000 16,600 -0.04(-6.25%)
Feb 18, 2022 0.6400 0 +0.02(+3.23%)
Feb 17, 2022 0.6100 0.6200 0.6100 0.6200 130,000 +0.01(+1.64%)
Feb 16, 2022 0.6000 0.6100 0.6000 0.6100 49,056 +0.01(+1.67%)
Feb 15, 2022 0.6000 0.6000 0.6000 0.6000 6,050 +0.00(+0.00%)
Feb 14, 2022 0.6000 0.6000 0.6000 0.6000 12,000 -0.01(-1.64%)
Feb 11, 2022 0.5900 0.6100 0.5900 0.6100 21,900 +0.03(+5.17%)
Feb 10, 2022 0.5800 0.5800 0.5800 0.5800 27,500 -0.01(-1.69%)
Feb 08, 2022 0.5900 50 -0.02(-3.28%)
Feb 07, 2022 0.6100 0.6300 0.6100 0.6100 25,000 -0.02(-3.17%)
Feb 04, 2022 0.6100 0.6300 0.6100 0.6300 46,515 +0.01(+1.61%)
Feb 03, 2022 0.6100 0.5900 0.6200 230,675 +0.07(+12.73%)
Feb 02, 2022 0.5400 0.5500 0.5400 0.5500 18,800 +0.00(+0.00%)
Feb 01, 2022 0.5600 0.5600 0.5200 0.5500 27,066 -0.01(-1.79%)
Jan 31, 2022 0.5400 0.5600 0.5400 0.5600 47,682 +0.01(+1.82%)
Jan 28, 2022 0.5500 0.5500 0.5500 0.5500 23,015 +0.01(+1.85%)
Jan 27, 2022 0.5500 0.5500 0.5400 0.5400 74,000 -0.01(-1.82%)
Jan 25, 2022 0.5500 30 -0.02(-3.51%)
Jan 24, 2022 0.5700 0.5800 0.5700 0.5700 17,500 -0.03(-5.00%)
Jan 21, 2022 0.6000 0.6100 0.6000 0.6000 33,500 -0.01(-1.64%)
Jan 20, 2022 0.6100 0.6100 0.6100 0.6100 25,000 +0.01(+1.67%)
Jan 19, 2022 0.6000 0.6100 0.6000 0.6000 29,176 -0.01(-1.64%)
Jan 18, 2022 0.6000 0.6100 0.6000 0.6100 82,000 +0.00(+0.00%)
Jan 17, 2022 0.6100 0.6100 0.6100 0.6100 27,509 -0.02(-3.17%)
Jan 14, 2022 0.6300 0.6300 0.6300 0.6300 15,010 +0.00(+0.00%)
Jan 13, 2022 0.6100 0.6300 0.6100 0.6300 11,113 +0.01(+1.61%)
Jan 12, 2022 0.6200 0.6200 0.6200 0.6200 6,400 +0.01(+1.64%)
Jan 11, 2022 0.6300 0.6300 0.6100 0.6100 19,780 -0.01(-1.61%)
Jan 10, 2022 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Jan 06, 2022 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jan 05, 2022 0.6500 0.6500 0.6300 0.6300 4,000 -0.05(-7.35%)
Jan 04, 2022 0.6800 0.6800 0.6800 0.6800 159,139 +0.00(+0.00%)
Dec 31, 2021 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Dec 30, 2021 0.6500 0.6500 0.6500 0.6500 670 +0.02(+3.17%)
Dec 29, 2021 0.6200 0.6300 0.6200 0.6300 12,200 +0.01(+1.61%)
Dec 24, 2021 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 23, 2021 0.6300 0.6300 0.6200 0.6200 21,000 +0.00(+0.00%)
Dec 22, 2021 0.6300 0.6300 0.6200 0.6200 195,000 -0.03(-4.62%)
Dec 21, 2021 0.6200 0.6500 0.6200 0.6500 12,000 +0.03(+4.84%)
Dec 20, 2021 0.6300 0.6300 0.6200 0.6200 57,724 -0.05(-7.46%)
Dec 17, 2021 0.6700 0.6700 0.6700 0.6700 2,800 -0.01(-1.47%)
Dec 16, 2021 0.6500 0.6800 0.6500 0.6800 138,666 +0.04(+6.25%)
Dec 15, 2021 0.6000 0.6400 0.6000 0.6400 103,000 +0.03(+4.92%)
Dec 14, 2021 0.6100 0.6100 0.6100 0.6100 500 -0.01(-1.61%)
Dec 13, 2021 0.6300 0.6300 0.5900 0.6200 61,400 -0.01(-1.59%)
Dec 10, 2021 0.6300 0.6300 0.6300 0.6300 21,500 +0.01(+1.61%)
Dec 09, 2021 0.6100 0.6600 0.6100 0.6200 47,500 +0.04(+6.90%)
Dec 08, 2021 0.5900 0.5900 0.5800 0.5800 11,010 -0.03(-4.92%)
Dec 07, 2021 0.6100 0.6100 0.6100 0.6100 712 -0.01(-1.61%)
Dec 06, 2021 0.6100 0.6200 0.5900 0.6200 17,000 +0.02(+3.33%)
Dec 03, 2021 0.6300 0.6700 0.6000 0.6000 31,418 -0.02(-3.23%)
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.