Buzz Technologies, Inc. (PN) Historical Data - BZTG

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Buzz Technologies, Inc. (PN) BZTG OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0023 -21.1% 0.0086 0.011 0.0086 0.011 0.0109 16:45:30
more quote information »

BZTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00910.01150.00810.0111125213,445-0.0005-5.49%
1 Month0.006380.01340.00620.0096662508,4500.0022234.8%
3 Months0.00790.01340.00410.0090481336,7990.00078.86%
6 Months0.00130.02740.00070.0103705868,5730.0073561.54%
1 Year0.00540.02740.00070.0099921697,8920.003259.26%
3 Years0.00620.10120.00040.0088928349,5490.002438.71%
5 Years0.00040.10120.00020.0061207361,4610.00822,050.0%

BZTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.0086 -0.0023 -21.1% 0.011 0.011 0.0086 268,726
Dec 05 2019 0.0109 -0.0001 -0.91% 0.01 0.0109 0.0085 189,598
Dec 04 2019 0.011 -0.0002 -1.79% 0.0087 0.011 0.0087 217,160
Dec 03 2019 0.0112 -0.0003 -2.61% 0.0114 0.0114 0.0081 361,621
Dec 02 2019 0.0115 0.00 0.0% 0.0091 0.0115 0.0091 85,399
Nov 29 2019 0.0115 0.00 0.0% 0.0115 0.0115 0.0115 0
Nov 27 2019 0.0115 0.0015 15.0% 0.01148 0.0115 0.01148 31,920
Nov 26 2019 0.01 0.00 0.0% 0.0094 0.01 0.0094 39,000
Nov 25 2019 0.01 -0.002 -16.67% 0.0134 0.0134 0.01 1,347,958
Nov 22 2019 0.012 0.0004 3.45% 0.0115 0.012 0.010375 765,072
Nov 21 2019 0.0116 0.0007 6.42% 0.0134 0.0134 0.0088 106,750
Nov 20 2019 0.0109 0.0023 26.74% 0.0096 0.01099 0.0088 1,062,480
Nov 19 2019 0.0086 0.0001 1.18% 0.008 0.0096 0.008 1,597,308
Nov 18 2019 0.0085 0.0014 19.72% 0.0072 0.008856 0.007 246,012
Nov 15 2019 0.0071 -0.0006 -7.79% 0.0082 0.0085 0.0071 10,000
Nov 14 2019 0.0077 0.0002 2.67% 0.0077 0.0077 0.0077 50,000
Nov 13 2019 0.0075 -0.0018 -19.36% 0.0094 0.0095 0.0075 395,724
Nov 12 2019 0.0093 -0.0001 -1.06% 0.0093 0.009508 0.008 686,377
Nov 11 2019 0.0094 0.00084 9.81% 0.008 0.0094 0.007 394,000
Nov 08 2019 0.00856 0.00246 40.33% 0.00638 0.0099 0.0062 1,565,717
Nov 07 2019 0.0061 -0.00075 -10.95% 0.0061 0.0061 0.0061 50,000
See More Historical Prices »


Your Recent History
USOTC
BZTG
Buzz Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.