Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Warrior Corp (OP: BZWR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
Oct 29, 2021 0.1599 0.1599 0.1445 0.1475 741,620 -0.01(-4.84%)
Oct 28, 2021 0.1589 0.1658 0.1416 0.1550 1,206,243 +0.01(+7.12%)
Oct 27, 2021 0.1710 0.1739 0.1313 0.1447 3,731,628 -0.03(-17.74%)
Oct 26, 2021 0.2285 0.1200 0.1759 10,103,929 -0.05(-22.51%)
Oct 25, 2021 0.2080 0.2480 0.2080 0.2270 3,034,529 +0.02(+7.63%)
Oct 22, 2021 0.2320 0.2320 0.2010 0.2109 2,992,634 -0.01(-6.22%)
Oct 21, 2021 0.2276 0.2300 0.2075 0.2249 4,653,459 +0.02(+7.61%)
Oct 20, 2021 0.2189 0.2189 0.2000 0.2090 1,953,423 +0.01(+6.36%)
Oct 19, 2021 0.1831 0.1990 0.1742 0.1965 1,287,197 +0.02(+9.72%)
Oct 18, 2021 0.1766 0.1838 0.1640 0.1791 835,003 +0.00(+2.34%)
Oct 15, 2021 0.1849 0.1849 0.1700 0.1750 1,041,177 -0.01(-5.10%)
Oct 14, 2021 0.1950 0.2040 0.1700 0.1844 1,040,238 -0.01(-5.44%)
Oct 13, 2021 0.1960 0.2050 0.1855 0.1950 970,432 -0.00(-0.26%)
Oct 12, 2021 0.1925 0.2045 0.1852 0.1955 781,664 +0.01(+4.60%)
Oct 11, 2021 0.1826 0.2035 0.1765 0.1869 1,742,391 +0.01(+3.15%)
Oct 08, 2021 0.1757 0.1812 0.1656 0.1812 615,535 +0.01(+3.54%)
Oct 07, 2021 0.1746 0.1750 0.1642 0.1750 583,833 +0.00(+0.29%)
Oct 06, 2021 0.1745 0.1746 0.1650 0.1745 453,965 +0.00(+0.00%)
Oct 05, 2021 0.1602 0.1775 0.1569 0.1745 438,504 +0.00(+2.65%)
Oct 04, 2021 0.1665 0.1710 0.1548 0.1700 1,207,166 +0.00(+2.10%)
Oct 01, 2021 0.1580 0.1665 0.1413 0.1665 986,946 +0.01(+9.18%)
Sep 30, 2021 0.1770 0.1770 0.1326 0.1525 2,459,970 -0.02(-10.66%)
Sep 29, 2021 0.1840 0.1862 0.1560 0.1707 1,468,003 -0.00(-1.61%)
Sep 28, 2021 0.1610 0.1869 0.1610 0.1735 1,472,999 +0.01(+7.23%)
Sep 27, 2021 0.1750 0.1750 0.1580 0.1618 1,560,391 -0.01(-6.47%)
Sep 24, 2021 0.1859 0.1859 0.1717 0.1730 1,612,045 -0.01(-4.42%)
Sep 23, 2021 0.1859 0.1870 0.1735 0.1810 1,529,661 -0.00(-2.16%)
Sep 22, 2021 0.1999 0.2008 0.1750 0.1850 1,652,977 -0.02(-7.68%)
Sep 21, 2021 0.1880 0.2011 0.1880 0.2004 948,816 +0.01(+6.82%)
Sep 20, 2021 0.2135 0.2180 0.1740 0.1876 3,516,390 -0.03(-12.74%)
Sep 17, 2021 0.2280 0.2280 0.2021 0.2150 818,118 -0.01(-5.45%)
Sep 16, 2021 0.2175 0.2310 0.2130 0.2274 1,760,188 +0.01(+5.82%)
Sep 15, 2021 0.2239 0.2260 0.1855 0.2149 1,355,587 -0.01(-2.41%)
Sep 14, 2021 0.2300 0.2300 0.2200 0.2202 2,173,030 -0.00(-1.92%)
Sep 13, 2021 0.2218 0.2390 0.2152 0.2245 1,444,074 +0.00(+0.45%)
Sep 10, 2021 0.2390 0.2390 0.2145 0.2235 1,821,574 -0.01(-2.78%)
Sep 09, 2021 0.2199 0.2300 0.2062 0.2299 1,996,185 +0.01(+4.64%)
Sep 08, 2021 0.2051 0.2335 0.2010 0.2197 1,258,742 +0.00(+1.81%)
Sep 07, 2021 0.1890 0.2405 0.1800 0.2158 3,079,024 +0.04(+19.69%)
Sep 03, 2021 0.1758 0.1850 0.1720 0.1803 1,479,024 +0.00(+2.79%)
Sep 02, 2021 0.1837 0.1890 0.1710 0.1754 751,359 -0.01(-4.52%)
Sep 01, 2021 0.1944 0.1944 0.1730 0.1837 994,338 -0.01(-2.80%)
Aug 31, 2021 0.1811 0.1990 0.1811 0.1890 1,185,617 -0.00(-2.38%)
Aug 30, 2021 0.1795 0.1980 0.1690 0.1936 3,897,385 +0.03(+15.93%)
Aug 27, 2021 0.1940 0.1980 0.1600 0.1670 4,072,741 -0.03(-15.19%)
Aug 26, 2021 0.2202 0.2208 0.1880 0.1969 2,494,535 -0.02(-10.58%)
Aug 25, 2021 0.2620 0.2620 0.2118 0.2202 3,654,115 -0.04(-15.31%)
Aug 24, 2021 0.2750 0.2790 0.2450 0.2600 2,947,555 -0.01(-3.35%)
Aug 23, 2021 0.2560 0.2790 0.2455 0.2690 2,986,686 +0.02(+5.91%)
Aug 20, 2021 0.2440 0.2540 0.2330 0.2540 2,145,226 +0.01(+4.14%)
Aug 19, 2021 0.2550 0.2600 0.2300 0.2439 2,356,111 -0.01(-4.35%)
Aug 18, 2021 0.2690 0.2714 0.2211 0.2550 3,391,661 -0.01(-2.30%)
Aug 17, 2021 0.2800 0.2830 0.2120 0.2610 10,583,446 -0.02(-6.79%)
Aug 16, 2021 0.3240 0.3700 0.2760 0.2800 8,139,768 -0.01(-5.08%)
Aug 13, 2021 0.2200 0.2998 0.2100 0.2950 6,178,880 +0.07(+33.48%)
Aug 12, 2021 0.1989 0.2300 0.1852 0.2210 2,793,506 +0.02(+12.18%)
Aug 11, 2021 0.2299 0.2300 0.1820 0.1970 5,479,014 -0.02(-10.05%)
Aug 10, 2021 0.1650 0.2230 0.1620 0.2190 6,731,504 +0.06(+33.78%)
Aug 09, 2021 0.1330 0.1740 0.1309 0.1637 3,175,575 +0.03(+26.12%)
Aug 06, 2021 0.1065 0.1350 0.1040 0.1298 2,150,175 +0.03(+26.02%)
Aug 05, 2021 0.0983 0.1060 0.0910 0.1030 1,267,575 +0.00(+3.31%)
Aug 04, 2021 0.1010 0.1020 0.0997 0.0997 369,023 -0.00(-0.30%)
Aug 03, 2021 0.1000 0.1020 0.0960 0.1000 305,154 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.