Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Nov 30, 2021 0.1080 0.1080 0.0956 0.1007 767,418 -0.00(-1.27%)
Nov 29, 2021 0.1000 0.1060 0.0975 0.1020 228,386 -0.00(-2.21%)
Nov 26, 2021 0.1000 0.1049 0.0950 0.1043 324,655 -0.00(-2.07%)
Nov 24, 2021 0.0910 0.1080 0.0910 0.1065 700,820 +0.01(+14.52%)
Nov 23, 2021 0.0950 0.0950 0.0851 0.0930 1,363,715 -0.00(-2.11%)
Nov 22, 2021 0.1070 0.1128 0.0931 0.0950 1,162,490 -0.01(-12.36%)
Nov 19, 2021 0.1075 0.1140 0.1070 0.1084 426,037 -0.00(-1.45%)
Nov 18, 2021 0.1075 0.1100 0.1052 0.1100 1,545,557 +0.01(+14.58%)
Nov 17, 2021 0.1030 0.1140 0.0950 0.0960 1,091,683 -0.01(-8.57%)
Nov 16, 2021 0.0960 0.1069 0.0960 0.1050 916,660 +0.00(+5.00%)
Nov 15, 2021 0.0975 0.1029 0.0951 0.1000 379,782 +0.00(+0.50%)
Nov 12, 2021 0.0970 0.1037 0.0970 0.0995 446,296 +0.00(+2.58%)
Nov 11, 2021 0.1028 0.1113 0.0965 0.0970 703,103 -0.00(-3.00%)
Nov 10, 2021 0.1080 0.1000 721,844 -0.00(-1.96%)
Nov 09, 2021 0.1059 0.1100 0.0950 0.1020 842,330 -0.00(-2.02%)
Nov 08, 2021 0.0933 0.1079 0.0905 0.1041 959,356 +0.01(+8.32%)
Nov 05, 2021 0.1218 0.1290 0.0901 0.0961 6,071,143 -0.02(-20.32%)
Nov 04, 2021 0.1302 0.1400 0.1140 0.1206 2,151,899 -0.01(-10.60%)
Nov 03, 2021 0.1390 0.1448 0.1301 0.1349 1,341,729 -0.01(-4.53%)
Nov 02, 2021 0.1450 0.1550 0.1354 0.1413 658,829 -0.01(-5.80%)
Nov 01, 2021 0.1400 0.1645 0.1475 0.1500 1,261,860 +0.00(+1.69%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.