BZTG

Buzz Technologies (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Buzz Technologies Inc (PK) BZTG OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0006 -17.14% 0.0029 16:34:05
Close Price Low Price High Price Open Price Previous Close
0.0029 0.0029 0.0029 0.0029 0.0035
more quote information »

BZTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00350.00390.00270.0033603549,108-0.0006-17.14%
1 Month0.00490.00780.00270.0044351861,590-0.002-40.82%
3 Months0.00340.0110.00240.00609181,982,719-0.0005-14.71%
6 Months0.00170.020.0010.00612191,968,7030.001270.59%
1 Year0.00580.020.0010.00601331,196,774-0.0029-50.0%
3 Years0.00330.10120.00040.0068928818,800-0.0004-12.12%
5 Years0.00030.10120.00020.0064071619,4660.0026866.67%

BZTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 0.0029 -0.0006 -17.14% 0.0029 0.0029 0.0029 800
Sep 28 2020 0.0035 -0.0003 -7.89% 0.0029 0.00365 0.0028 440,348
Sep 25 2020 0.0038 -0.0001 -2.56% 0.0039 0.0039 0.0027 124,182
Sep 24 2020 0.0039 0.0008 25.81% 0.0031 0.0039 0.0031 451,000
Sep 23 2020 0.0031 -0.0002 -6.06% 0.0032 0.0032 0.0031 1,276,506
Sep 22 2020 0.0033 -0.0007 -17.5% 0.0035 0.0035 0.0032 453,502
Sep 21 2020 0.004 0.0003 8.11% 0.0036 0.004 0.0034 468,083
Sep 18 2020 0.0037 0.0001 2.78% 0.0036 0.0043 0.0036 500,876
Sep 17 2020 0.0036 -0.00055 -13.25% 0.0037 0.0037 0.0036 60,000
Sep 16 2020 0.00415 0.00 0.0% 0.00415 0.00415 0.00415 0
Sep 15 2020 0.00415 0.00005 1.22% 0.0041 0.0043 0.0037 502,656
Sep 14 2020 0.0041 0.0005 13.89% 0.004 0.0041 0.0037 308,656
Sep 11 2020 0.0036 -0.0007 -16.28% 0.004 0.0045 0.0036 1,004,000
Sep 10 2020 0.0043 0.0004 10.26% 0.004 0.0043 0.0036 1,839,973
Sep 09 2020 0.0039 -0.0004 -9.3% 0.0039 0.0043 0.0037 440,327
Sep 08 2020 0.0043 -0.00005 -1.15% 0.0045 0.0047 0.0043 1,029,000
Sep 04 2020 0.00435 -0.0005 -10.31% 0.00464 0.00464 0.0037 1,278,369
Sep 03 2020 0.00485 -0.00065 -11.82% 0.0053 0.005445 0.0045 990,722
Sep 02 2020 0.0055 -0.0001 -1.79% 0.0056 0.0078 0.0043 769,216
Sep 01 2020 0.0056 0.001 21.74% 0.0049 0.0074 0.0041 3,571,198
Aug 31 2020 0.0046 -0.0024 -34.29% 0.0051 0.007 0.0044 4,882,154
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.