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 (%)
Sep 25, 2018 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Sep 24, 2018 0.0550 0.0550 0.0550 0.0550 45,000 -0.02(-26.67%)
Sep 21, 2018 0.0650 0.0750 0.0500 0.0750 362,000 +0.01(+25.00%)
Sep 20, 2018 0.0600 0.0650 0.0600 0.0600 18,000 +0.00(+0.00%)
Sep 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 14, 2018 0.0600 0.0650 0.0600 0.0600 54,000 +0.00(+0.00%)
Sep 13, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 12, 2018 0.0650 0.0650 0.0650 250 +0.00(+0.00%)
Sep 11, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Sep 05, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 22, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Aug 21, 2018 0.0600 0.0600 0.0600 0.0600 1,200 +0.00(+0.00%)
Aug 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 15, 2018 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Aug 14, 2018 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+7.14%)
Aug 10, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 09, 2018 0.0650 0.0650 0.0650 0.0650 86,000 +0.00(+0.00%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 02, 2018 0.0750 0.0750 0.0750 0.0750 95,000 +0.01(+15.38%)
Aug 01, 2018 0.0650 0.0650 0.0650 0.0650 144,500 +0.00(+0.00%)
Jul 30, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 25, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 19, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 18, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+16.67%)
Jul 17, 2018 0.0850 0.0850 0.0600 0.0600 122,560 -0.03(-29.41%)
Jul 13, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 10, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jul 04, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 25, 2018 0.0700 0.0750 0.0700 0.0750 37,000 -0.01(-6.25%)
Jun 22, 2018 0.0750 0.0800 0.0700 0.0800 74,547 +0.01(+6.67%)
Jun 21, 2018 0.0700 0.0750 0.0700 0.0750 47,200 -0.01(-6.25%)
Jun 20, 2018 0.0750 0.0800 0.0750 0.0800 24,700 +0.01(+6.67%)
Jun 19, 2018 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-6.25%)
Jun 15, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 13, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 12, 2018 0.0800 0.0800 0.0800 0.0800 8,700 -0.01(-5.88%)
Jun 11, 2018 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Jun 08, 2018 0.0750 0.0850 0.0750 0.0850 58,000 +0.01(+6.25%)
Jun 07, 2018 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-5.88%)
Jun 06, 2018 0.0850 0.0850 0.0850 0.0850 30,500 -0.00(-5.56%)
Jun 05, 2018 0.0900 0.0900 0.0850 0.0900 99,770 -0.01(-14.29%)
Jun 04, 2018 0.0950 0.1050 0.0850 0.1050 73,760 +0.00(+0.00%)
Jun 01, 2018 0.1050 0.1050 0.1050 0.1050 50,000 +0.02(+23.53%)
May 31, 2018 0.1000 0.1000 0.0850 0.0850 108,500 -0.02(-19.05%)
May 30, 2018 0.1100 0.1100 0.1000 0.1050 49,000 +0.00(+5.00%)
May 29, 2018 0.1000 0.1000 0.0950 0.1000 58,500 -0.02(-16.67%)
May 24, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 22, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 17, 2018 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-14.29%)
May 16, 2018 0.1350 0.1400 0.1300 0.1400 22,000 +0.00(+0.00%)
May 15, 2018 0.1150 0.1500 0.1150 0.1400 115,000 +0.04(+33.33%)
May 14, 2018 0.1050 0.1050 0.1050 0.1050 52,500 +0.00(+0.00%)
May 11, 2018 0.1000 0.1050 0.1000 0.1050 15,500 -0.01(-4.55%)
May 08, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
May 04, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 27, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Apr 26, 2018 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+5.00%)
Apr 25, 2018 0.1050 0.1050 0.1000 0.1000 124,500 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Apr 19, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Apr 18, 2018 0.1150 0.1150 0.1150 0.1150 25,000 +0.01(+4.55%)
Apr 16, 2018 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Apr 11, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 10, 2018 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+13.04%)
Apr 09, 2018 0.1050 0.1150 0.1050 0.1150 11,000 +0.01(+4.55%)
Apr 06, 2018 0.1100 0.1100 0.1050 0.1100 36,000 -0.01(-8.33%)
Apr 05, 2018 0.1200 0.1200 0.1200 0.1200 33,000 +0.00(+0.00%)
Apr 04, 2018 0.1200 0.1200 0.1200 0.1200 67,000 -0.01(-7.69%)
Apr 03, 2018 0.1200 0.1300 0.1200 0.1300 23,500 +0.01(+8.33%)
Mar 27, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 23, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Mar 22, 2018 0.1200 0.1200 0.1100 0.1100 174,500 -0.01(-8.33%)
Mar 21, 2018 0.1250 0.1250 0.1200 0.1200 42,020 -0.02(-14.29%)
Mar 20, 2018 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Mar 19, 2018 0.1400 0.1400 0.1400 0.1400 7,950 +0.02(+12.00%)
Mar 13, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 12, 2018 0.1250 0.1400 0.1250 0.1400 11,500 +0.00(+0.00%)
Mar 09, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Mar 06, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 05, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.69%)
Mar 02, 2018 0.1250 0.1300 0.1250 0.1300 132,000 -0.01(-7.14%)
Mar 01, 2018 0.1400 0.1400 0.1400 0.1400 7,145 -0.01(-6.67%)
Feb 28, 2018 0.1250 0.1500 0.1250 0.1500 59,300 +0.02(+20.00%)
Feb 27, 2018 0.1300 0.1300 0.1250 0.1250 12,133 -0.01(-3.85%)
Feb 26, 2018 0.1250 0.1300 0.1200 0.1300 39,000 +0.01(+4.00%)
Feb 23, 2018 0.1400 0.1400 0.1250 0.1250 132,500 -0.02(-10.71%)
Feb 22, 2018 0.1400 0.1400 0.1400 0.1400 37,500 +0.01(+7.69%)
Feb 21, 2018 0.1400 0.1400 0.1300 0.1300 28,500 -0.01(-7.14%)
Feb 20, 2018 0.1400 0.1400 0.1400 0.1400 45,700 +0.01(+7.69%)
Feb 16, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Feb 15, 2018 0.1400 0.1400 0.1400 0.1400 31,500 +0.00(+0.00%)
Feb 14, 2018 0.1300 0.1400 0.1300 0.1400 138,000 +0.00(+0.00%)
Feb 13, 2018 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Feb 12, 2018 0.1500 0.1500 0.1300 0.1450 38,166 -0.01(-3.33%)
Feb 09, 2018 0.1400 0.1500 0.1400 0.1500 26,500 +0.01(+7.14%)
Feb 08, 2018 0.1400 0.1400 0.1400 0.1400 1,800 +0.01(+7.69%)
Feb 07, 2018 0.1400 0.1400 0.1200 0.1300 204,000 -0.02(-13.33%)
Feb 06, 2018 0.1500 0.1500 0.1500 0.1500 49,360 +0.00(+0.00%)
Feb 05, 2018 0.1550 0.1500 0.1500 36,500 -0.01(-3.23%)
Feb 02, 2018 0.1550 0.1550 0.1500 0.1550 52,000 -0.01(-3.13%)
Feb 01, 2018 0.1500 0.1600 0.1400 0.1600 144,000 +0.01(+6.67%)
Jan 31, 2018 0.1300 0.1500 0.1300 0.1500 594,000 +0.02(+15.38%)
Jan 30, 2018 0.1300 0.1300 0.1200 0.1300 99,000 +0.00(+0.00%)
Jan 29, 2018 0.1300 0.1300 0.1300 0.1300 8,800 +0.01(+4.00%)
Jan 26, 2018 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Jan 25, 2018 0.1300 0.1300 0.1300 0.1300 170,000 +0.00(+0.00%)
Jan 24, 2018 0.1300 0.1300 0.1200 0.1300 301,000 +0.00(+0.00%)
Jan 23, 2018 0.1300 0.1350 0.1300 0.1300 138,000 +0.01(+8.33%)
Jan 22, 2018 0.1400 0.1400 0.1200 0.1200 122,000 -0.03(-20.00%)
Jan 19, 2018 0.1500 0.1500 0.1500 0.1500 12,500 -0.01(-6.25%)
Jan 18, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jan 16, 2018 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jan 15, 2018 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Jan 12, 2018 0.1300 0.1350 0.1300 0.1350 80,295 -0.01(-10.00%)
Jan 11, 2018 0.1500 0.1500 0.1400 0.1500 103,860 -0.01(-6.25%)
Jan 10, 2018 0.1400 0.1600 0.1400 0.1600 130,500 +0.01(+6.67%)
Jan 08, 2018 0.1500 0.1500 0.1500 450 +0.01(+3.45%)
Jan 05, 2018 0.1350 0.1450 0.1350 0.1450 145,000 +0.00(+0.00%)
Jan 04, 2018 0.1400 0.1450 0.1400 0.1450 10,000 +0.00(+3.57%)
Jan 03, 2018 0.1400 0.1450 0.1250 0.1400 102,500 +0.00(+0.00%)
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.