Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Benz Mining (TSV: BZ )

0.1450 +0.0050 (+3.57%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 (%)
May 08, 2023 0.3350 0.3350 0.3300 0.3300 41,041 -0.02(-5.71%)
May 05, 2023 0.3400 0.3500 0.3400 0.3500 40,500 +0.04(+12.90%)
May 04, 2023 0.3300 0.3300 0.3100 0.3100 25,500 -0.01(-3.13%)
May 03, 2023 0.3200 0.3200 0.3200 0.3200 38,000 +0.00(+0.00%)
May 02, 2023 0.2700 0.3300 0.2700 0.3200 376,600 +0.02(+6.67%)
May 01, 2023 0.2900 0.3000 0.2900 0.3000 50,576 +0.01(+3.45%)
Apr 28, 2023 0.3300 0.3300 0.2900 0.2900 153,000 -0.04(-12.12%)
Apr 27, 2023 0.3300 0.3300 0.3200 0.3300 37,500 -0.01(-2.94%)
Apr 26, 2023 0.3500 0.3500 0.3400 0.3400 36,810 -0.01(-2.86%)
Apr 25, 2023 0.3550 0.3650 0.3500 0.3500 75,500 -0.01(-2.78%)
Apr 24, 2023 0.3550 0.3600 0.3550 0.3600 23,000 +0.02(+4.35%)
Apr 21, 2023 0.3450 0.3450 0.3450 0.3450 2,000 -0.02(-4.17%)
Apr 20, 2023 0.3600 0.3600 0.3600 0.3600 12,500 -0.01(-2.70%)
Apr 19, 2023 0.3650 0.3700 0.3600 0.3700 16,000 +0.00(+0.00%)
Apr 18, 2023 0.3800 0.3800 0.3700 0.3700 49,000 -0.02(-3.90%)
Apr 17, 2023 0.3900 0.3900 0.3850 0.3850 20,500 -0.02(-3.75%)
Apr 14, 2023 0.3900 0.4000 0.3900 0.4000 34,000 +0.02(+5.26%)
Apr 13, 2023 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Apr 12, 2023 0.3800 0.3800 0.3750 0.3800 111,000 -0.01(-1.30%)
Apr 11, 2023 0.3650 0.3900 0.3650 0.3850 58,000 +0.02(+5.48%)
Apr 10, 2023 0.3650 0.3650 0.3650 0.3650 10,100 +0.01(+1.39%)
Apr 06, 2023 0.3600 0 -0.02(-5.26%)
Apr 05, 2023 0.3600 0.3800 0.3600 0.3800 12,500 +0.03(+7.04%)
Apr 04, 2023 0.3700 0.3700 0.3500 0.3550 53,200 -0.01(-1.39%)
Apr 03, 2023 0.3500 0.3700 0.3500 0.3600 9,635 -0.01(-1.37%)
Mar 31, 2023 0.3700 0.3700 0.3600 0.3650 55,575 +0.01(+1.39%)
Mar 30, 2023 0.3800 0.3800 0.3600 0.3600 109,500 -0.01(-1.37%)
Mar 29, 2023 0.3650 0.3650 0.3650 0.3650 3,300 -0.01(-1.35%)
Mar 28, 2023 0.3600 0.3700 0.3600 0.3700 6,000 +0.01(+2.78%)
Mar 27, 2023 0.3650 0.3650 0.3400 0.3600 83,327 -0.01(-2.70%)
Mar 24, 2023 0.3750 0.3800 0.3700 0.3700 74,000 -0.02(-3.90%)
Mar 23, 2023 0.3850 0.3850 0.3850 0.3850 5,000 +0.00(+0.00%)
Mar 22, 2023 0.3850 0.3850 0.3850 0.3850 10,897 +0.00(+0.00%)
Mar 21, 2023 0.3750 0.3850 0.3750 0.3850 7,000 +0.01(+1.32%)
Mar 20, 2023 0.3900 0.3900 0.3800 0.3800 23,001 -0.02(-5.00%)
Mar 17, 2023 0.3950 0.4000 0.3950 0.4000 37,400 +0.01(+1.27%)
Mar 16, 2023 0.3900 0.3950 0.3800 0.3950 27,994 +0.02(+3.95%)
Mar 15, 2023 0.4300 0.4300 0.3800 0.3800 39,050 -0.03(-8.43%)
Mar 14, 2023 0.3950 0.4500 0.3950 0.4150 166,900 +0.02(+6.41%)
Mar 13, 2023 0.3900 0.3900 0.3900 0.3900 7,250 +0.01(+1.30%)
Mar 09, 2023 0.3850 0 +0.02(+4.05%)
Mar 08, 2023 0.3900 0.3900 0.3600 0.3700 87,900 -0.03(-7.50%)
Mar 07, 2023 0.4000 0.4000 0.4000 0.4000 50,000 -0.01(-1.23%)
Mar 03, 2023 0.4050 0 -0.01(-2.41%)
Mar 01, 2023 0.4150 0 +0.00(+0.00%)
Feb 28, 2023 0.4150 0.4150 0.4150 0.4150 5,000 +0.01(+2.47%)
Feb 24, 2023 0.4050 0 -0.01(-3.57%)
Feb 23, 2023 0.4300 0.4300 0.4200 0.4200 48,450 -0.03(-6.67%)
Feb 22, 2023 0.4300 0.4500 0.4300 0.4500 6,000 -0.02(-4.26%)
Feb 21, 2023 0.4600 0.4700 0.4400 0.4700 39,700 +0.00(+1.08%)
Feb 17, 2023 0.4650 0 +0.01(+2.20%)
Feb 16, 2023 0.4250 0.4550 0.4200 0.4550 15,500 +0.03(+7.06%)
Feb 15, 2023 0.4350 0.4350 0.4250 0.4250 4,000 -0.01(-1.16%)
Feb 13, 2023 0.4300 0 -0.04(-8.51%)
Feb 10, 2023 0.4750 0.4750 0.4700 0.4700 9,362 +0.00(+0.00%)
Feb 09, 2023 0.4850 0.4850 0.4700 0.4700 9,167 +0.00(+0.00%)
Feb 08, 2023 0.4750 0.4750 0.4700 0.4700 20,500 -0.01(-2.08%)
Feb 07, 2023 0.4900 0.4950 0.4800 0.4800 92,000 +0.01(+2.13%)
Feb 06, 2023 0.4900 0.4900 0.4700 0.4700 39,947 -0.02(-4.08%)
Feb 03, 2023 0.4900 0.4900 0.4900 0.4900 10,000 +0.01(+1.03%)
Feb 02, 2023 0.5100 0.5100 0.4850 0.4850 42,500 -0.03(-4.90%)
Feb 01, 2023 0.5400 0.5500 0.4850 0.5100 79,445 -0.06(-10.53%)
Jan 31, 2023 0.5600 0.5800 0.5500 0.5700 40,534 +0.07(+14.00%)
Jan 30, 2023 0.5000 0.5000 0.4900 0.5000 31,001 +0.00(+0.00%)
Jan 27, 2023 0.5300 0.5300 0.5000 0.5000 173,500 -0.01(-1.96%)
Jan 26, 2023 0.4800 0.6400 0.4800 0.5100 158,385 +0.04(+7.37%)
Jan 25, 2023 0.4100 0.4900 0.4100 0.4750 106,900 +0.07(+18.75%)
Jan 24, 2023 0.4000 0.4000 0.4000 0.4000 9,000 +0.01(+2.56%)
Jan 23, 2023 0.4050 0.4050 0.3900 0.3900 55,600 +0.01(+2.63%)
Jan 20, 2023 0.3700 0.3800 0.3700 0.3800 64,000 +0.01(+1.33%)
Jan 19, 2023 0.3750 0.3750 0.3750 0.3750 40,000 +0.00(+0.00%)
Jan 18, 2023 0.3750 0.3750 0.3750 0.3750 15,500 -0.01(-2.60%)
Jan 17, 2023 0.3700 0.3850 0.3700 0.3850 54,378 +0.02(+4.05%)
Jan 16, 2023 0.3950 0.3950 0.3700 0.3700 17,199 -0.03(-7.50%)
Jan 13, 2023 0.3850 0.4000 0.3850 0.4000 33,750 +0.00(+0.00%)
Jan 12, 2023 0.4100 0.4100 0.4000 0.4000 21,000 -0.02(-4.76%)
Jan 11, 2023 0.3900 0.4200 0.3900 0.4200 7,500 +0.02(+5.00%)
Jan 10, 2023 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jan 09, 2023 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jan 06, 2023 0.3700 0.4000 0.3700 0.4000 11,500 +0.01(+1.27%)
Jan 05, 2023 0.3950 0.3950 0.3950 0.3950 15,000 -0.01(-3.66%)
Jan 03, 2023 0.4100 0 +0.00(+0.00%)
Dec 30, 2022 0.4100 0 +0.01(+2.50%)
Dec 29, 2022 0.4000 0.4200 0.4000 0.4000 63,000 -0.01(-2.44%)
Dec 28, 2022 0.4100 0.4100 0.4100 0.4100 50,000 -0.01(-1.20%)
Dec 23, 2022 0.4150 0 -0.03(-5.68%)
Dec 22, 2022 0.4500 0.4500 0.4400 0.4400 3,500 +0.01(+2.33%)
Dec 20, 2022 0.4300 0 +0.00(+0.00%)
Dec 19, 2022 0.4000 0.4300 0.4000 0.4300 111,100 +0.03(+7.50%)
Dec 16, 2022 0.4100 0.4100 0.3800 0.4000 9,540 -0.02(-4.76%)
Dec 15, 2022 0.4200 0.4200 0.4200 0.4200 4,738 -0.01(-1.18%)
Dec 14, 2022 0.4200 0.4300 0.4100 0.4250 29,200 +0.02(+6.25%)
Dec 12, 2022 0.4000 0 -0.01(-3.61%)
Dec 08, 2022 0.4150 0 +0.01(+2.47%)
Dec 07, 2022 0.4200 0.4300 0.4000 0.4050 43,000 -0.01(-2.41%)
Dec 06, 2022 0.4400 0.4400 0.4150 0.4150 44,309 -0.05(-9.78%)
Dec 05, 2022 0.4500 0.4600 0.4500 0.4600 48,000 +0.04(+9.52%)
Dec 02, 2022 0.4550 0.4550 0.4200 0.4200 27,451 -0.03(-6.67%)
Dec 01, 2022 0.4100 0.4600 0.4100 0.4500 123,500 +0.06(+15.38%)
Nov 29, 2022 0.3900 0 +0.02(+5.41%)
Nov 28, 2022 0.3850 0.3900 0.3500 0.3700 40,500 -0.02(-5.13%)
Nov 25, 2022 0.3900 0.3900 0.3900 0.3900 200,500 +0.00(+0.00%)
Nov 23, 2022 0.3900 0 +0.00(+0.00%)
Nov 22, 2022 0.3900 0.3900 0.3900 0.3900 5,300 -0.01(-2.50%)
Nov 18, 2022 0.4000 0 -0.02(-4.76%)
Nov 15, 2022 0.4200 0 +0.01(+1.20%)
Nov 11, 2022 0.4150 0 -0.01(-1.19%)
Nov 10, 2022 0.4100 0.4200 0.4100 0.4200 57,000 +0.01(+3.70%)
Nov 09, 2022 0.4050 0.4050 0.4050 0.4050 8,250 +0.01(+1.25%)
Nov 08, 2022 0.4050 0.4050 0.4000 0.4000 110,500 -0.01(-3.61%)
Nov 07, 2022 0.4200 0.4200 0.4150 0.4150 150,250 +0.01(+3.75%)
Nov 03, 2022 0.4000 0 -0.02(-4.76%)
Nov 02, 2022 0.4200 0.4200 0.4200 0.4200 39,000 +0.00(+0.00%)
Oct 28, 2022 0.4200 0 -0.01(-2.33%)
Oct 27, 2022 0.4400 0.4550 0.4100 0.4300 149,500 +0.05(+14.67%)
Oct 24, 2022 0.3750 0 -0.01(-1.32%)
Oct 19, 2022 0.3800 0 +0.00(+0.00%)
Oct 17, 2022 0.3800 0 -0.02(-3.80%)
Oct 13, 2022 0.3950 0 -0.01(-1.25%)
Oct 11, 2022 0.4000 0 -0.01(-1.23%)
Oct 06, 2022 0.4050 0 +0.02(+3.85%)
Oct 05, 2022 0.4150 0.4150 0.3900 0.3900 197,000 -0.07(-14.29%)
Oct 04, 2022 0.3900 0.4650 0.3900 0.4550 34,000 +0.07(+16.67%)
Oct 03, 2022 0.3800 0.3900 0.3800 0.3900 3,500 +0.00(+0.00%)
Sep 30, 2022 0.3950 0.3950 0.3900 0.3900 31,000 +0.00(+0.00%)
Sep 28, 2022 0.3900 94 -0.01(-2.50%)
Sep 23, 2022 0.4000 0 -0.04(-10.11%)
Sep 22, 2022 0.4450 0.4450 0.4450 0.4450 36,040 +0.00(+0.00%)
Sep 21, 2022 0.4450 0.4450 0.4450 0.4450 8,100 -0.01(-1.11%)
Sep 20, 2022 0.4500 0.4500 0.4500 0.4500 30,000 +0.01(+1.12%)
Sep 19, 2022 0.4450 0.4450 0.4450 0.4450 6,000 +0.00(+0.00%)
Sep 16, 2022 0.4750 0.4750 0.4450 0.4450 27,500 -0.02(-4.30%)
Sep 14, 2022 0.4650 0 -0.00(-1.06%)
Sep 13, 2022 0.4700 0.4700 0.4700 0.4700 6,000 +0.00(+0.00%)
Sep 12, 2022 0.4750 0.4750 0.4700 0.4700 12,500 +0.00(+0.00%)
Sep 09, 2022 0.4800 0.4800 0.4700 0.4700 8,344 -0.01(-2.08%)
Sep 08, 2022 0.4700 0.4900 0.4700 0.4800 50,000 +0.01(+2.13%)
Sep 07, 2022 0.4750 0.4750 0.4700 0.4700 46,185 -0.05(-9.62%)
Sep 06, 2022 0.4900 0.5400 0.4650 0.5200 287,302 +0.08(+18.18%)
Sep 01, 2022 0.4400 0 +0.03(+6.02%)
Aug 31, 2022 0.4100 0.4150 0.4050 0.4150 25,500 +0.02(+6.41%)
Aug 30, 2022 0.3900 0.3900 0.3900 0.3900 1,500 -0.02(-6.02%)
Aug 29, 2022 0.3750 0.4150 0.3750 0.4150 6,200 -0.02(-3.49%)
Aug 23, 2022 0.4300 0 -0.04(-8.51%)
Aug 22, 2022 0.4700 0.4700 0.4700 0.4700 22,500 +0.00(+0.00%)
Aug 19, 2022 0.4700 0.4700 0.4700 0.4700 2,500 -0.01(-2.08%)
Aug 17, 2022 0.4800 0 +0.02(+4.35%)
Aug 16, 2022 0.4600 0.4800 0.4600 0.4600 13,000 +0.01(+1.10%)
Aug 15, 2022 0.4550 0.4550 0.4550 0.4550 1,500 -0.04(-8.08%)
Aug 11, 2022 0.4950 400 +0.10(+26.92%)
Aug 09, 2022 0.3900 0 -0.01(-2.50%)
Aug 08, 2022 0.3750 0.4200 0.3750 0.4000 149,000 +0.02(+5.26%)
Aug 05, 2022 0.3800 0.3800 0.3800 0.3800 5,500 -0.01(-2.56%)
Aug 04, 2022 0.3900 0.3900 0.3900 0.3900 44,000 +0.04(+9.86%)
Aug 03, 2022 0.3800 0.3800 0.3550 0.3550 46,701 -0.02(-4.05%)
Aug 02, 2022 0.3700 0.3700 0.3700 0.3700 5,001 +0.00(+0.00%)
Jul 28, 2022 0.3700 0 +0.01(+2.78%)
Jul 21, 2022 0.3600 0 +0.00(+0.00%)
Jul 15, 2022 0.3600 0 +0.00(+0.00%)
Jul 14, 2022 0.3600 0.3600 0.3600 0.3600 15,000 +0.00(+0.00%)
Jul 12, 2022 0.3600 0 -0.03(-7.69%)
Jul 11, 2022 0.3700 0.3900 0.3700 0.3900 15,000 +0.05(+14.71%)
Jul 08, 2022 0.3400 0.3400 0.3400 0.3400 26,130 +0.00(+0.00%)
Jul 07, 2022 0.3250 0.3400 0.3250 0.3400 25,500 +0.02(+6.25%)
Jul 06, 2022 0.3700 0.3700 0.3200 0.3200 36,000 -0.07(-16.88%)
Jul 05, 2022 0.4050 0.4050 0.3500 0.3850 82,226 -0.02(-3.75%)
Jul 04, 2022 0.4500 0.4500 0.4000 0.4000 25,600 -0.07(-14.89%)
Jun 30, 2022 0.4700 0 +0.02(+4.44%)
Jun 29, 2022 0.4500 0.4500 0.4500 0.4500 17,000 +0.00(+0.00%)
Jun 28, 2022 0.4500 0.4500 0.4500 0.4500 1,500 -0.02(-4.26%)
Jun 24, 2022 0.4700 0 +0.00(+0.00%)
Jun 23, 2022 0.4450 0.4700 0.4400 0.4700 9,884 +0.03(+6.82%)
Jun 20, 2022 0.4400 300 -0.01(-1.12%)
Jun 17, 2022 0.4400 0.4450 0.4400 0.4450 1,000 -0.02(-5.32%)
Jun 16, 2022 0.4550 0.4700 0.4450 0.4700 25,500 +0.01(+3.30%)
Jun 15, 2022 0.4700 0.4700 0.4550 0.4550 160,500 -0.08(-14.15%)
Jun 13, 2022 0.5300 0 -0.02(-3.64%)
Jun 10, 2022 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Jun 09, 2022 0.5500 0.5500 0.5500 0.5500 700 -0.01(-1.79%)
Jun 07, 2022 0.5600 0 +0.00(+0.00%)
Jun 06, 2022 0.5600 0.5600 0.5600 0.5600 6,000 -0.04(-6.67%)
Jun 02, 2022 0.6000 0 +0.02(+3.45%)
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.