Bitcoin Zero Recent Share Price (CC:BZX-USD)

CC:BZX-USD - Bitcoin Zero Bitcoin Zero
Sector: Unknown, Industry: Unknown

Add Alert

Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Jul 2019	USD	0.0048	0.0058	0.0047	0.0055	0.0055	+0.001 (+14.58%)	551
28 Jul 2019	USD	0.0049	0.0077	0.0047	0.0048	0.0048	-0 (-2.04%)	2,170
27 Jul 2019	USD	0.0052	0.0062	0.0047	0.0049	0.0049	-0 (-7.55%)	516
26 Jul 2019	USD	0.005	0.0068	0.0048	0.0053	0.0053	+0 (+6%)	909
25 Jul 2019	USD	0.005	0.0056	0.0047	0.005	0.005	0.0 (0.0%)	429
24 Jul 2019	USD	0.0044	0.0052	0.0044	0.005	0.005	+0.001 (+13.64%)	393
23 Jul 2019	USD	0.0058	0.0065	0.0044	0.0044	0.0044	-0.001 (-21.43%)	1,018
22 Jul 2019	USD	0.006	0.0063	0.0052	0.0056	0.0056	-0 (-6.67%)	435
21 Jul 2019	USD	0.0055	0.0062	0.0046	0.006	0.006	+0.001 (+9.09%)	461
20 Jul 2019	USD	0.0065	0.0089	0.0043	0.0055	0.0055	-0.001 (-15.38%)	1,776
19 Jul 2019	USD	0.0056	0.0068	0.005	0.0065	0.0065	+0.001 (+16.07%)	875
18 Jul 2019	USD	0.0055	0.0059	0.0044	0.0056	0.0056	+0.001 (+14.29%)	856
17 Jul 2019	USD	0.0032	0.0051	0.0032	0.0049	0.0049	+0.002 (+53.13%)	566
16 Jul 2019	USD	0.0058	0.0058	0.0032	0.0032	0.0032	-0.002 (-41.82%)	1,495
15 Jul 2019	USD	0.0045	0.0058	0.0043	0.0055	0.0055	+0.001 (+19.57%)	393
14 Jul 2019	USD	0.0048	0.0052	0.0041	0.0046	0.0046	-0 (-2.13%)	492
13 Jul 2019	USD	0.005	0.0054	0.004	0.0047	0.0047	-0 (-7.84%)	1,274
12 Jul 2019	USD	0.0056	0.0057	0.0046	0.0051	0.0051	-0.001 (-8.93%)	850
11 Jul 2019	USD	0.0065	0.0066	0.0053	0.0056	0.0056	-0.001 (-9.68%)	905
10 Jul 2019	USD	0.0062	0.0075	0.0053	0.0062	0.0062	+0 (+3.33%)	490
9 Jul 2019	USD	0.0067	0.0069	0.0053	0.006	0.006	-0.001 (-11.76%)	533
8 Jul 2019	USD	0.0063	0.007	0.0047	0.0068	0.0068	+0.001 (+9.68%)	1,601
7 Jul 2019	USD	0.0063	0.0071	0.006	0.0062	0.0062	-0 (-1.59%)	625
6 Jul 2019	USD	0.0068	0.0074	0.0062	0.0063	0.0063	-0 (-5.97%)	619
5 Jul 2019	USD	0.006	0.0075	0.0056	0.0067	0.0067	+0.001 (+13.56%)	461
4 Jul 2019	USD	0.0068	0.0074	0.0059	0.0059	0.0059	-0.001 (-13.24%)	734
3 Jul 2019	USD	0.0072	0.0079	0.0061	0.0068	0.0068	-0 (-5.56%)	598
2 Jul 2019	USD	0.0071	0.0072	0.0062	0.0072	0.0072	+0 (+1.41%)	657
1 Jul 2019	USD	0.0063	0.0071	0.0057	0.0071	0.0071	+0.001 (+12.70%)	516
30 Jun 2019	USD	0.0079	0.0081	0.0063	0.0063	0.0063	-0.001 (-17.11%)	829

Unicorn Response |