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

Benz Mining (TSV: BZ )

0.1450 -0.0150 (-9.38%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 13, 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 30, 2020 0.7500 0.7500 0.7000 0.7000 216,812 -0.08(-10.26%)
Sep 29, 2020 0.7800 0.8100 0.7700 0.7800 482,860 +0.03(+4.00%)
Sep 28, 2020 0.7200 0.7800 0.7200 0.7500 115,267 +0.04(+5.63%)
Sep 25, 2020 0.7400 0.7400 0.7100 0.7100 105,193 +0.00(+0.00%)
Sep 24, 2020 0.7700 0.7800 0.7100 0.7100 195,720 -0.03(-4.05%)
Sep 23, 2020 0.8000 0.8000 0.7400 0.7400 26,386 -0.07(-8.64%)
Sep 22, 2020 0.7900 0.9200 0.7900 0.8100 46,452 +0.05(+6.58%)
Sep 21, 2020 0.7500 0.7600 0.7400 0.7600 182,500 +0.01(+1.33%)
Sep 18, 2020 0.8000 0.8400 0.7500 0.7500 377,466 -0.06(-7.41%)
Sep 17, 2020 0.8200 0.8900 0.7900 0.8100 206,266 +0.06(+8.00%)
Sep 16, 2020 0.8000 0.8000 0.7200 0.7500 144,863 +0.00(+0.00%)
Sep 15, 2020 0.7000 0.7700 0.7000 0.7500 454,313 +0.14(+22.95%)
Sep 14, 2020 0.6500 0.6500 0.6100 0.6100 41,867 -0.01(-1.61%)
Sep 11, 2020 0.6400 0.6400 0.6200 0.6200 258,000 -0.01(-1.59%)
Sep 10, 2020 0.6500 0.6500 0.6200 0.6300 103,683 -0.01(-1.56%)
Sep 09, 2020 0.6300 0.6400 0.6300 0.6400 77,048 +0.01(+1.59%)
Sep 08, 2020 0.6000 0.6500 0.6000 0.6300 277,232 +0.03(+5.00%)
Sep 04, 2020 0.6000 0.6000 0.6000 0 -0.07(-10.45%)
Sep 03, 2020 0.6700 0.6800 0.6700 0.6700 124,219 +0.01(+1.52%)
Sep 02, 2020 0.6700 0.6700 0.6600 0.6600 236,980 +0.00(+0.00%)
Sep 01, 2020 0.6600 0.7100 0.6500 0.6600 167,591 +0.02(+3.13%)
Aug 31, 2020 0.6100 0.6500 0.6100 0.6400 255,077 +0.06(+10.34%)
Aug 28, 2020 0.5800 0.5900 0.5500 0.5800 477,875 +0.01(+1.75%)
Aug 27, 2020 0.5800 0.5900 0.5600 0.5700 587,168 +0.00(+0.00%)
Aug 26, 2020 0.6000 0.6100 0.5700 0.5700 659,543 -0.04(-6.56%)
Aug 25, 2020 0.6400 0.6500 0.6000 0.6100 530,700 -0.02(-3.17%)
Aug 24, 2020 0.6300 0.6800 0.6300 0.6300 260,750 +0.01(+1.61%)
Aug 21, 2020 0.6200 0.6300 0.6100 0.6200 73,050 +0.02(+3.33%)
Aug 20, 2020 0.6200 0.6200 0.6000 0.6000 110,518 +0.01(+1.69%)
Aug 19, 2020 0.6200 0.6200 0.5900 0.5900 282,500 -0.02(-3.28%)
Aug 18, 2020 0.6300 0.6300 0.5700 0.6100 290,196 +0.01(+1.67%)
Aug 17, 2020 0.6200 0.6600 0.6000 0.6000 194,442 -0.02(-3.23%)
Aug 14, 2020 0.5600 0.6200 0.5500 0.6200 240,438 +0.08(+14.81%)
Aug 13, 2020 0.5300 0.5700 0.5200 0.5400 123,360 +0.04(+8.00%)
Aug 12, 2020 0.5000 0.5200 0.5000 0.5000 308,330 -0.01(-1.96%)
Aug 11, 2020 0.5800 0.5800 0.5100 0.5100 325,677 -0.08(-13.56%)
Aug 10, 2020 0.4350 0.6200 0.4200 0.5900 1,156,466 +0.19(+47.50%)
Aug 07, 2020 0.4900 0.4900 0.4000 0.4000 126,829 -0.09(-18.37%)
Aug 06, 2020 0.4900 0.4900 0.4900 0.4900 219,819 +0.00(+0.00%)
Aug 05, 2020 0.5100 0.5200 0.4900 0.4900 273,846 +0.01(+2.08%)
Aug 04, 2020 0.4800 0.5000 0.4800 0.4800 61,275 -0.01(-1.03%)
Jul 31, 2020 0.4850 0.4850 0.4850 0 +0.08(+19.75%)
Jul 30, 2020 0.4700 0.4700 0.4050 0.4050 56,034 -0.07(-14.74%)
Jul 29, 2020 0.5000 0.5000 0.4700 0.4750 61,500 -0.02(-3.06%)
Jul 28, 2020 0.4850 0.4900 0.4850 0.4900 28,000 +0.02(+4.26%)
Jul 27, 2020 0.5100 0.5400 0.4700 0.4700 148,019 -0.02(-4.08%)
Jul 24, 2020 0.4900 0.5100 0.4800 0.4900 158,140 +0.03(+7.69%)
Jul 23, 2020 0.4700 0.4850 0.4550 0.4550 220,470 +0.01(+2.25%)
Jul 22, 2020 0.4300 0.4450 0.4200 0.4450 80,800 +0.03(+7.23%)
Jul 21, 2020 0.4000 0.4150 0.4000 0.4150 236,500 +0.04(+10.67%)
Jul 20, 2020 0.3850 0.3850 0.3750 0.3750 20,999 -0.01(-2.60%)
Jul 17, 2020 0.3900 0.3950 0.3750 0.3850 188,973 -0.02(-3.75%)
Jul 16, 2020 0.4000 0.4000 0.4000 0.4000 91,145 +0.00(+0.00%)
Jul 15, 2020 0.4000 0.4000 0.3900 0.4000 57,534 +0.00(+0.00%)
Jul 14, 2020 0.4100 0.4200 0.3350 0.4000 243,094 -0.02(-4.76%)
Jul 13, 2020 0.4200 0.4200 0.4200 0.4200 26,500 +0.02(+5.00%)
Jul 10, 2020 0.4200 0.4200 0.4000 0.4000 427,240 -0.01(-1.23%)
Jul 09, 2020 0.4100 0.4200 0.4000 0.4050 172,868 +0.03(+6.58%)
Jul 08, 2020 0.4200 0.4200 0.3800 0.3800 115,500 -0.03(-8.43%)
Jul 07, 2020 0.4300 0.4400 0.4150 0.4150 61,020 -0.05(-9.78%)
Jul 06, 2020 0.4900 0.5100 0.4500 0.4600 44,770 -0.03(-7.07%)
Jul 03, 2020 0.5100 0.5200 0.4650 0.4950 583,828 -0.03(-4.81%)
Jul 02, 2020 0.4700 0.5300 0.4550 0.5200 326,866 +0.07(+14.29%)
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%)
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%)
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.