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

Benz Mining (TSV: BZ )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 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 (%)
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%)
Dec 02, 2021 0.7000 0.7400 0.6100 0.6200 113,953 -0.03(-4.62%)
Nov 30, 2021 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Nov 26, 2021 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Nov 25, 2021 0.6200 0.6400 0.6200 0.6400 20,500 +0.02(+3.23%)
Nov 24, 2021 0.6200 0.6200 0.6200 0.6200 13,500 +0.00(+0.00%)
Nov 23, 2021 0.6200 0.6200 0.6200 0.6200 6,000 +0.00(+0.00%)
Nov 22, 2021 0.6400 0.6400 0.6000 0.6200 122,040 -0.05(-7.46%)
Nov 18, 2021 0.6700 0.6700 0.6700 25 -0.01(-1.47%)
Nov 17, 2021 0.6400 0.6800 0.6400 0.6800 48,000 +0.04(+6.25%)
Nov 16, 2021 0.6300 0.6400 0.6200 0.6400 17,392 +0.01(+1.59%)
Nov 15, 2021 0.6400 0.6400 0.6300 0.6300 114,582 +0.01(+1.61%)
Nov 12, 2021 0.6200 0.6200 0.6200 0.6200 11,000 +0.00(+0.00%)
Nov 11, 2021 0.6500 0.6600 0.6100 0.6200 217,519 +0.01(+1.64%)
Nov 09, 2021 0.6100 0.6500 0.6100 0.6100 30,812 +0.00(+0.00%)
Nov 08, 2021 0.6100 0.6100 0.6100 0.6100 30,300 -0.02(-3.17%)
Nov 05, 2021 0.6200 0.6300 0.5900 0.6300 31,071 +0.01(+1.61%)
Nov 04, 2021 0.6400 0.6400 0.6200 0.6200 4,000 -0.01(-1.59%)
Nov 02, 2021 0.6300 0.6300 0.6300 14 -0.01(-1.56%)
Nov 01, 2021 0.6100 0.6400 0.6100 0.6400 5,619 +0.01(+1.59%)
Oct 29, 2021 0.6600 0.6600 0.6300 0.6300 16,150 -0.06(-8.70%)
Oct 27, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Oct 26, 2021 0.7000 0.7000 0.7000 0.7000 6,340 +0.00(+0.00%)
Oct 25, 2021 0.6600 0.7000 0.6600 0.7000 30,509 +0.05(+7.69%)
Oct 22, 2021 0.6500 0.6500 0.6400 0.6500 15,500 +0.00(+0.00%)
Oct 21, 2021 0.6700 0.6700 0.6500 0.6500 31,209 +0.00(+0.00%)
Oct 20, 2021 0.6500 0.6500 0.6500 0.6500 4,000 +0.01(+1.56%)
Oct 19, 2021 0.6400 0.6400 0.6400 0.6400 11,600 +0.00(+0.00%)
Oct 18, 2021 0.6700 0.6700 0.6400 0.6400 36,453 +0.01(+1.59%)
Oct 15, 2021 0.6300 0.6400 0.6300 0.6300 40,003 +0.01(+1.61%)
Oct 14, 2021 0.6200 0.6200 0.6200 0.6200 10,600 +0.00(+0.00%)
Oct 13, 2021 0.6200 0.6200 0.6100 0.6200 52,205 +0.02(+3.33%)
Oct 12, 2021 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Oct 08, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 07, 2021 0.6000 0.6000 0.6000 0.6000 16,000 +0.01(+1.69%)
Oct 06, 2021 0.6000 0.6100 0.5900 0.5900 33,966 -0.02(-3.28%)
Oct 05, 2021 0.6100 0.6100 0.6100 0.6100 40,000 +0.00(+0.00%)
Oct 04, 2021 0.6100 0.6100 0.6100 0.6100 47,030 -0.01(-1.61%)
Oct 01, 2021 0.6200 0.6300 0.6200 0.6200 23,600 +0.00(+0.00%)
Sep 30, 2021 0.6200 0.6200 0.6200 0.6200 500 +0.02(+3.33%)
Sep 29, 2021 0.6300 0.6300 0.6000 0.6000 19,000 -0.06(-9.09%)
Sep 27, 2021 0.6600 0.6600 0.6600 8 +0.04(+6.45%)
Sep 24, 2021 0.6400 0.7000 0.6200 0.6200 28,900 -0.08(-11.43%)
Sep 23, 2021 0.6200 0.7000 0.6200 0.7000 86,000 +0.08(+12.90%)
Sep 22, 2021 0.6200 0.6200 0.6200 0.6200 25,800 -0.02(-3.13%)
Sep 21, 2021 0.6600 0.6600 0.6300 0.6400 95,500 +0.00(+0.00%)
Sep 20, 2021 0.6600 0.6600 0.6400 0.6400 17,831 -0.04(-5.88%)
Sep 17, 2021 0.7000 0.7000 0.6800 0.6800 16,000 -0.02(-2.86%)
Sep 15, 2021 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Sep 13, 2021 0.7100 0.7100 0.7100 1 -0.02(-2.74%)
Sep 10, 2021 0.7500 0.7500 0.7300 0.7300 10,300 -0.02(-2.67%)
Sep 09, 2021 0.7500 0.7500 0.7500 0.7500 2,200 -0.08(-9.64%)
Sep 08, 2021 0.8300 0.8300 0.8300 0.8300 6,000 +0.03(+3.75%)
Sep 07, 2021 0.7500 0.8400 0.7500 0.8000 119,525 +0.06(+8.11%)
Sep 03, 2021 0.7400 0.7400 0.7400 0 -0.04(-5.13%)
Sep 01, 2021 0.7800 0.7800 0.7800 2 +0.09(+13.04%)
Aug 31, 2021 0.6300 0.6900 0.6300 0.6900 874,962 +0.08(+13.11%)
Aug 30, 2021 0.6100 0.6300 0.6100 0.6100 138,935 -0.02(-3.17%)
Aug 27, 2021 0.6300 0.6300 0.6200 0.6300 108,400 +0.02(+3.28%)
Aug 26, 2021 0.6600 0.6600 0.6000 0.6100 200,600 -0.01(-1.61%)
Aug 25, 2021 0.6400 0.6400 0.6100 0.6200 99,184 -0.01(-1.59%)
Aug 24, 2021 0.6200 0.6300 0.6000 0.6300 72,000 +0.00(+0.00%)
Aug 23, 2021 0.6300 0.6300 0.6300 0.6300 9,500 +0.01(+1.61%)
Aug 20, 2021 0.6500 0.6700 0.6200 0.6200 52,800 +0.00(+0.00%)
Aug 19, 2021 0.6100 0.6200 0.6000 0.6200 101,765 -0.04(-6.06%)
Aug 18, 2021 0.6600 0.6600 0.6600 0.6600 212,700 +0.00(+0.00%)
Aug 17, 2021 0.6700 0.6700 0.6600 0.6600 230,900 -0.02(-2.94%)
Aug 16, 2021 0.7000 0.7000 0.6800 0.6800 14,514 -0.03(-4.23%)
Aug 10, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 09, 2021 0.7000 0.7000 0.7000 0.7000 22,420 +0.00(+0.00%)
Aug 06, 2021 0.7000 0.7000 0.7000 0.7000 17,000 +0.00(+0.00%)
Aug 05, 2021 0.7000 0.7000 0.7000 0.7000 4,072 +0.00(+0.00%)
Aug 04, 2021 0.7100 0.7200 0.7000 0.7000 20,000 +0.00(+0.00%)
Aug 03, 2021 0.7400 0.7600 0.7000 0.7000 65,600 -0.03(-4.11%)
Jul 28, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Jul 27, 2021 0.7400 0.7400 0.7200 0.7200 53,684 -0.01(-1.37%)
Jul 26, 2021 0.7600 0.7600 0.7300 0.7300 5,043 -0.06(-7.59%)
Jul 22, 2021 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jul 19, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 16, 2021 0.8100 0.8100 0.8000 0.8000 38,500 -0.01(-1.23%)
Jul 15, 2021 0.8000 0.8100 0.7900 0.8100 69,962 +0.01(+1.25%)
Jul 14, 2021 0.7900 0.8000 0.7900 0.8000 3,000 +0.04(+5.26%)
Jul 13, 2021 0.7600 0.7700 0.7600 0.7600 24,300 +0.00(+0.00%)
Jul 12, 2021 0.7400 0.7600 0.7400 0.7600 3,507 -0.02(-2.56%)
Jul 09, 2021 0.8000 0.8100 0.7800 0.7800 72,900 -0.05(-6.02%)
Jul 08, 2021 0.8300 0.8300 0.8300 0.8300 97,500 +0.00(+0.00%)
Jul 07, 2021 0.8300 0.8500 0.8300 0.8300 65,100 +0.02(+2.47%)
Jul 06, 2021 0.8000 0.8100 0.8000 0.8100 51,533 -0.01(-1.22%)
Jul 05, 2021 0.8200 0.8200 0.8200 0.8200 1,500 +0.00(+0.00%)
Jul 02, 2021 0.8200 0.8300 0.8200 0.8200 86,550 +0.00(+0.00%)
Jun 30, 2021 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Jun 29, 2021 0.7700 0.7900 0.7700 0.7900 28,000 +0.04(+5.33%)
Jun 28, 2021 0.7400 0.7500 0.7000 0.7500 53,528 -0.06(-7.41%)
Jun 25, 2021 0.8100 0.8200 0.8100 0.8100 81,500 +0.04(+5.19%)
Jun 24, 2021 0.7600 0.7900 0.7500 0.7700 45,500 +0.03(+4.05%)
Jun 23, 2021 0.7200 0.7400 0.7100 0.7400 68,000 +0.04(+5.71%)
Jun 22, 2021 0.7000 0.7000 0.7000 0.7000 53,500 +0.00(+0.00%)
Jun 21, 2021 0.6900 0.7400 0.6900 0.7000 54,300 -0.02(-2.78%)
Jun 18, 2021 0.7000 0.7200 0.7000 0.7200 25,000 +0.07(+10.77%)
Jun 17, 2021 0.7000 0.7000 0.6500 0.6500 91,416 -0.08(-10.96%)
Jun 16, 2021 0.7700 0.7700 0.7300 0.7300 102,182 -0.04(-5.19%)
Jun 15, 2021 0.7500 0.7900 0.7500 0.7700 65,346 +0.00(+0.00%)
Jun 14, 2021 0.8000 0.8000 0.6800 0.7700 125,525 -0.03(-3.75%)
Jun 11, 2021 0.8500 0.8500 0.8000 0.8000 18,625 -0.06(-6.98%)
Jun 10, 2021 0.8400 0.8600 0.8400 0.8600 17,848 +0.01(+1.18%)
Jun 09, 2021 0.8600 0.9200 0.8400 0.8500 113,659 -0.01(-1.16%)
Jun 08, 2021 0.8600 0.8600 0.8600 0.8600 5,495 +0.00(+0.00%)
Jun 07, 2021 0.8300 0.8600 0.8300 0.8600 18,674 +0.01(+1.18%)
Jun 03, 2021 0.8500 0.8500 0.8500 100 -0.04(-4.49%)
Jun 02, 2021 0.9200 0.9200 0.8900 0.8900 61,628 -0.06(-6.32%)
Jun 01, 2021 0.9500 0.9500 0.9100 0.9500 92,151 +0.02(+2.15%)
May 31, 2021 0.9200 0.9700 0.9100 0.9300 138,455 +0.03(+3.33%)
May 28, 2021 0.8800 0.9600 0.8800 0.9000 261,699 +0.03(+3.45%)
May 27, 2021 0.8100 0.8900 0.8100 0.8700 128,906 +0.07(+8.75%)
May 26, 2021 0.8000 0.8200 0.8000 0.8000 132,163 +0.00(+0.00%)
May 25, 2021 0.8000 0.8300 0.8000 0.8000 100,650 +0.05(+6.67%)
May 21, 2021 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
May 20, 2021 0.7500 0.7600 0.7500 0.7600 11,010 +0.01(+1.33%)
May 19, 2021 0.7500 0.7500 0.7500 0.7500 1,256 -0.01(-1.32%)
May 18, 2021 0.7500 0.8000 0.7500 0.7600 70,005 +0.02(+2.70%)
May 17, 2021 0.7400 0.7400 0.7400 0.7400 5,594 +0.00(+0.00%)
May 14, 2021 0.7300 0.7400 0.7300 0.7400 19,000 -0.01(-1.33%)
May 13, 2021 0.7500 0.7500 0.7500 0.7500 500 -0.01(-1.32%)
May 12, 2021 0.7800 0.7800 0.7600 0.7600 33,130 -0.01(-1.30%)
May 11, 2021 0.7700 0.7700 0.7700 0.7700 3,016 -0.02(-2.53%)
May 10, 2021 0.7900 0.7900 0.7900 0.7900 2,040 +0.02(+2.60%)
May 07, 2021 0.7500 0.7800 0.7500 0.7700 71,484 -0.04(-4.94%)
May 06, 2021 0.7900 0.8100 0.7800 0.8100 36,000 +0.03(+3.85%)
May 05, 2021 0.7500 0.7800 0.7500 0.7800 6,500 +0.06(+8.33%)
May 04, 2021 0.7600 0.7700 0.7100 0.7200 37,709 -0.04(-5.26%)
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.