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

Business Warrior Corp (OP: BZWR )

0.0010 -0.0010 (-50.00%)
Streaming Delayed Price Updated: 1:42 PM 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 (%)
Feb 28, 2022 0.0619 0.0637 0.0600 0.0615 250,852 +0.00(+2.50%)
Feb 25, 2022 0.0600 0.0638 0.0600 0.0600 298,035 -0.00(-3.23%)
Feb 24, 2022 0.0649 0.0649 0.0535 0.0620 390,768 -0.00(-0.96%)
Feb 23, 2022 0.0660 0.0660 0.0600 0.0626 310,551 -0.00(-3.69%)
Feb 22, 2022 0.0682 0.0682 0.0610 0.0650 64,660 -0.00(-4.69%)
Feb 18, 2022 0.0682 0 +0.01(+11.80%)
Feb 17, 2022 0.0621 0.0650 0.0600 0.0610 380,989 -0.00(-4.09%)
Feb 16, 2022 0.0655 0.0670 0.0620 0.0636 350,000 -0.00(-6.47%)
Feb 15, 2022 0.0694 0.0700 0.0655 0.0680 156,439 -0.00(-1.16%)
Feb 14, 2022 0.0651 0.0700 0.0620 0.0688 209,875 -0.00(-3.10%)
Feb 11, 2022 0.0700 0.0740 0.0685 0.0710 400,122 +0.00(+5.81%)
Feb 10, 2022 0.0680 0.0750 0.0640 0.0671 634,095 +0.00(+1.67%)
Feb 09, 2022 0.0695 0.0695 0.0625 0.0660 302,584 -0.00(-1.49%)
Feb 08, 2022 0.0690 0.0690 0.0620 0.0670 605,428 -0.00(-2.90%)
Feb 07, 2022 0.0699 0.0730 0.0660 0.0690 535,145 -0.00(-3.09%)
Feb 04, 2022 0.0761 0.0880 0.0685 0.0712 2,869,159 -0.01(-16.24%)
Feb 03, 2022 0.0870 0.0808 0.0850 7,673,063 +0.01(+6.25%)
Feb 02, 2022 0.0690 0.0882 0.0658 0.0800 3,684,469 +0.02(+30.93%)
Feb 01, 2022 0.0650 0.0650 0.0550 0.0611 318,569 -0.00(-1.45%)
Jan 31, 2022 0.0674 0.0690 0.0610 0.0620 303,199 -0.01(-11.17%)
Jan 28, 2022 0.0650 0.0715 0.0650 0.0698 72,376 -0.00(-5.93%)
Jan 27, 2022 0.0740 0.0824 0.0740 0.0742 253,967 -0.01(-7.13%)
Jan 26, 2022 0.0687 0.0830 0.0625 0.0799 354,406 +0.02(+27.84%)
Jan 25, 2022 0.0580 0.0750 0.0550 0.0625 387,510 +0.00(+5.75%)
Jan 24, 2022 0.0566 0.0607 0.0505 0.0591 291,961 +0.00(+3.68%)
Jan 21, 2022 0.0660 0.0665 0.0505 0.0570 1,223,458 -0.01(-14.29%)
Jan 20, 2022 0.0730 0.0730 0.0665 0.0665 489,703 -0.00(-5.00%)
Jan 19, 2022 0.0721 0.0768 0.0678 0.0700 306,094 -0.00(-3.18%)
Jan 18, 2022 0.0800 0.0830 0.0701 0.0723 692,688 -0.01(-12.89%)
Jan 14, 2022 0.0830 0 +0.00(+1.22%)
Jan 13, 2022 0.0770 0.0880 0.0770 0.0820 370,708 +0.00(+3.14%)
Jan 12, 2022 0.0820 0.0820 0.0721 0.0795 357,467 +0.00(+0.13%)
Jan 11, 2022 0.0751 0.0810 0.0751 0.0794 199,100 -0.00(-1.98%)
Jan 10, 2022 0.0695 0.0850 0.0695 0.0810 231,505 +0.01(+9.46%)
Jan 07, 2022 0.0761 0.0765 0.0700 0.0740 739,111 -0.00(-1.33%)
Jan 06, 2022 0.0770 0.0800 0.0750 0.0750 176,249 -0.01(-6.25%)
Jan 05, 2022 0.0800 0.0824 0.0750 0.0800 577,575 +0.00(+0.00%)
Jan 04, 2022 0.0840 0.0840 0.0775 0.0800 452,744 -0.00(-4.65%)
Jan 03, 2022 0.0890 0.0980 0.0800 0.0839 945,157 -0.01(-5.73%)
Dec 31, 2021 0.0830 0.0900 0.0810 0.0890 282,320 +0.01(+10.15%)
Dec 30, 2021 0.0778 0.0822 0.0711 0.0808 746,600 -0.00(-1.70%)
Dec 29, 2021 0.0827 0.0870 0.0750 0.0822 760,301 -0.00(-5.41%)
Dec 28, 2021 0.0912 0.0930 0.0801 0.0869 634,350 -0.01(-6.96%)
Dec 27, 2021 0.0951 0.1000 0.0901 0.0934 441,730 -0.00(-4.69%)
Dec 23, 2021 0.1090 0.1100 0.0951 0.0980 585,114 -0.01(-5.86%)
Dec 22, 2021 0.1000 0.1080 0.0975 0.1041 498,611 +0.00(+3.07%)
Dec 21, 2021 0.0980 0.1045 0.0821 0.1010 1,070,827 +0.00(+3.06%)
Dec 20, 2021 0.0780 0.1110 0.0722 0.0980 1,428,464 +0.02(+28.27%)
Dec 17, 2021 0.0745 0.0780 0.0735 0.0764 413,115 +0.00(+2.55%)
Dec 16, 2021 0.0770 0.0780 0.0702 0.0745 391,030 -0.00(-3.25%)
Dec 15, 2021 0.0781 0.0790 0.0760 0.0770 346,504 -0.00(-0.52%)
Dec 14, 2021 0.0703 0.0800 0.0695 0.0774 794,771 +0.01(+10.10%)
Dec 13, 2021 0.0712 0.0712 0.0691 0.0703 329,729 -0.00(-1.13%)
Dec 10, 2021 0.0725 0.0729 0.0700 0.0711 368,374 +0.00(+2.30%)
Dec 09, 2021 0.0740 0.0740 0.0691 0.0695 612,596 -0.00(-6.08%)
Dec 08, 2021 0.0810 0.0819 0.0682 0.0740 2,089,658 -0.01(-7.50%)
Dec 07, 2021 0.0835 0.0836 0.0769 0.0800 730,483 -0.00(-4.19%)
Dec 06, 2021 0.0859 0.0859 0.0800 0.0835 523,431 +0.00(+1.21%)
Dec 03, 2021 0.0940 0.1000 0.0806 0.0825 1,444,929 -0.01(-11.76%)
Dec 02, 2021 0.1025 0.1028 0.0860 0.0935 847,296 -0.01(-5.56%)
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.