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 )

0.0020 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 14, 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 28, 2021 0.0910 0.0950 0.0900 0.0900 69,652 -0.01(-5.66%)
May 27, 2021 0.0900 0.0958 0.0900 0.0954 64,074 +0.01(+6.00%)
May 26, 2021 0.0959 0.0959 0.0900 0.0900 60,032 -0.01(-5.36%)
May 25, 2021 0.0951 0.0961 0.0900 0.0951 22,000 -0.00(-3.06%)
May 24, 2021 0.1040 0.1100 0.0940 0.0981 312,940 -0.01(-5.67%)
May 21, 2021 0.0975 0.1040 0.0910 0.1040 46,141 -0.00(-0.86%)
May 20, 2021 0.1049 0.1049 0.0915 0.1049 88,299 +0.00(+0.00%)
May 19, 2021 0.1100 0.1100 0.0925 0.1049 99,627 +0.00(+2.34%)
May 18, 2021 0.0850 0.1025 0.0850 0.1025 206,321 +0.01(+14.14%)
May 17, 2021 0.0815 0.0950 0.0815 0.0898 119,968 -0.01(-5.47%)
May 14, 2021 0.1050 0.1050 0.0880 0.0950 68,144 -0.00(-4.04%)
May 13, 2021 0.0908 0.1049 0.0810 0.0990 112,429 -0.01(-5.89%)
May 12, 2021 0.1144 0.1144 0.1000 0.1052 123,094 +0.00(+3.14%)
May 11, 2021 0.0915 0.1020 0.0915 0.1020 279,767 +0.01(+5.37%)
May 10, 2021 0.1028 0.1029 0.0956 0.0968 245,708 -0.01(-7.55%)
May 07, 2021 0.1060 0.1060 0.1011 0.1047 198,316 -0.00(-2.15%)
May 06, 2021 0.1100 0.1105 0.1020 0.1070 522,563 -0.00(-2.73%)
May 05, 2021 0.1150 0.1151 0.1100 0.1100 146,627 -0.01(-4.35%)
May 04, 2021 0.1031 0.1150 0.1031 0.1150 407,264 -0.00(-2.04%)
May 03, 2021 0.1230 0.1230 0.0975 0.1174 868,027 -0.01(-4.55%)
Apr 30, 2021 0.1140 0.1300 0.1007 0.1230 706,500 +0.01(+6.96%)
Apr 29, 2021 0.1180 0.1180 0.1111 0.1150 332,142 -0.00(-2.13%)
Apr 28, 2021 0.1160 0.1382 0.1110 0.1175 598,667 +0.00(+3.07%)
Apr 27, 2021 0.1295 0.1295 0.1140 0.1140 259,738 -0.00(-3.39%)
Apr 26, 2021 0.1200 0.1230 0.1050 0.1180 391,250 -0.00(-2.07%)
Apr 23, 2021 0.1290 0.1290 0.1050 0.1205 1,124,200 +0.01(+5.70%)
Apr 22, 2021 0.1151 0.1220 0.1010 0.1140 353,028 -0.00(-0.96%)
Apr 21, 2021 0.1275 0.1330 0.1151 0.1151 470,915 -0.02(-12.80%)
Apr 20, 2021 0.1441 0.1549 0.1012 0.1320 638,283 -0.01(-10.20%)
Apr 19, 2021 0.1479 0.1800 0.1411 0.1470 1,214,618 +0.01(+5.00%)
Apr 16, 2021 0.1040 0.1500 0.0820 0.1400 2,617,200 +0.04(+37.25%)
Apr 15, 2021 0.1050 0.1050 0.1020 0.1020 485,150 -0.00(-2.86%)
Apr 14, 2021 0.1140 0.1150 0.1010 0.1050 119,326 -0.01(-6.67%)
Apr 13, 2021 0.1100 0.1150 0.1100 0.1125 24,437 +0.01(+5.83%)
Apr 12, 2021 0.1201 0.1230 0.1063 0.1063 162,889 -0.02(-14.27%)
Apr 09, 2021 0.1393 0.1393 0.1201 0.1240 63,800 -0.02(-10.98%)
Apr 08, 2021 0.1300 0.1589 0.1200 0.1393 108,292 +0.02(+12.43%)
Apr 07, 2021 0.1350 0.1398 0.1200 0.1239 91,846 -0.01(-9.89%)
Apr 06, 2021 0.1300 0.1375 0.1300 0.1375 45,620 -0.00(-1.79%)
Apr 05, 2021 0.1500 0.1500 0.1325 0.1400 62,967 -0.01(-9.68%)
Apr 01, 2021 0.1500 0.1599 0.1364 0.1550 112,100 -0.01(-3.13%)
Mar 31, 2021 0.1420 0.1600 0.1390 0.1600 140,827 +0.02(+15.19%)
Mar 30, 2021 0.1313 0.1390 0.1313 0.1389 27,451 -0.00(-0.07%)
Mar 29, 2021 0.1296 0.1390 0.1296 0.1390 29,088 +0.01(+7.50%)
Mar 26, 2021 0.1200 0.1296 0.1200 0.1293 130,000 -0.00(-0.31%)
Mar 25, 2021 0.1250 0.1394 0.1150 0.1297 261,253 -0.00(-3.50%)
Mar 24, 2021 0.1425 0.1500 0.1210 0.1344 475,856 -0.01(-6.28%)
Mar 23, 2021 0.1540 0.1540 0.1400 0.1434 161,917 -0.01(-6.82%)
Mar 22, 2021 0.1680 0.1700 0.1450 0.1539 165,336 -0.02(-9.42%)
Mar 19, 2021 0.1549 0.1699 0.1400 0.1699 350,800 +0.01(+9.68%)
Mar 18, 2021 0.1590 0.1650 0.1382 0.1549 197,976 -0.01(-6.06%)
Mar 17, 2021 0.1990 0.1990 0.1410 0.1649 1,165,124 -0.03(-17.14%)
Mar 16, 2021 0.1898 0.2000 0.1610 0.1990 162,212 +0.01(+5.35%)
Mar 15, 2021 0.1925 0.2100 0.1551 0.1889 431,198 -0.02(-9.23%)
Mar 12, 2021 0.1856 0.2200 0.1710 0.2081 362,600 +0.01(+4.05%)
Mar 11, 2021 0.1800 0.2050 0.1650 0.2000 353,789 +0.01(+2.62%)
Mar 10, 2021 0.2000 0.2300 0.1710 0.1949 355,568 -0.03(-11.37%)
Mar 09, 2021 0.1820 0.2400 0.1820 0.2199 377,237 -0.01(-5.22%)
Mar 08, 2021 0.2514 0.2514 0.1800 0.2320 477,462 +0.02(+7.91%)
Mar 05, 2021 0.1800 0.2178 0.1535 0.2150 1,078,500 +0.04(+25.73%)
Mar 04, 2021 0.2700 0.2700 0.1520 0.1710 1,188,562 -0.10(-36.67%)
Mar 03, 2021 0.2400 0.2700 0.2300 0.2700 1,041,804 +0.03(+12.50%)
Mar 02, 2021 0.2350 0.2700 0.1811 0.2400 837,135 +0.01(+2.13%)
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.