Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Warrior Corp (OP: BZWR )

0.0010 -0.0010 (-50.00%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2021 0.2040 0.2690 0.1600 0.2350 1,675,760 +0.03(+17.50%)
Feb 26, 2021 0.1800 0.2000 0.1475 0.2000 1,373,100 +0.02(+12.99%)
Feb 25, 2021 0.1359 0.1850 0.1260 0.1770 1,210,744 +0.02(+10.62%)
Feb 24, 2021 0.1450 0.1795 0.1450 0.1600 958,063 +0.02(+13.48%)
Feb 23, 2021 0.1280 0.1495 0.1060 0.1410 614,658 +0.01(+9.30%)
Feb 22, 2021 0.0990 0.1500 0.0900 0.1290 837,898 +0.03(+29.00%)
Feb 19, 2021 0.0800 0.1000 0.0602 0.1000 832,900 +0.02(+23.46%)
Feb 18, 2021 0.0805 0.0850 0.0670 0.0810 203,807 +0.00(+0.62%)
Feb 17, 2021 0.0865 0.0870 0.0630 0.0805 258,541 -0.01(-7.47%)
Feb 16, 2021 0.0930 0.0930 0.0510 0.0870 1,043,292 +0.01(+8.75%)
Feb 12, 2021 0.0880 0.0940 0.0700 0.0800 525,400 -0.00(-2.44%)
Feb 11, 2021 0.0720 0.0975 0.0669 0.0820 2,420,682 +0.02(+27.33%)
Feb 10, 2021 0.0590 0.0950 0.0480 0.0644 2,048,933 +0.02(+38.49%)
Feb 09, 2021 0.0492 0.0492 0.0420 0.0465 134,682 -0.00(-5.10%)
Feb 08, 2021 0.0460 0.0490 0.0411 0.0490 1,084,013 +0.00(+8.89%)
Feb 05, 2021 0.0459 0.0460 0.0399 0.0450 151,800 -0.00(-1.75%)
Feb 04, 2021 0.0331 0.0460 0.0331 0.0458 353,980 +0.00(+4.09%)
Feb 03, 2021 0.0375 0.0480 0.0350 0.0440 478,030 +0.00(+8.37%)
Feb 02, 2021 0.0380 0.0515 0.0380 0.0406 2,601,801 +0.00(+5.45%)
Feb 01, 2021 0.0260 0.0395 0.0205 0.0385 1,505,426 +0.01(+37.50%)
Jan 29, 2021 0.0370 0.0370 0.0280 0.0280 274,500 -0.01(-15.41%)
Jan 28, 2021 0.0333 0.0370 0.0260 0.0331 543,568 -0.00(-10.54%)
Jan 27, 2021 0.0445 0.0445 0.0322 0.0370 54,783 -0.01(-14.55%)
Jan 26, 2021 0.0435 0.0435 0.0420 0.0433 90,795 -0.00(-2.48%)
Jan 25, 2021 0.0439 0.0515 0.0415 0.0444 604,986 -0.00(-5.53%)
Jan 22, 2021 0.0471 0.0473 0.0401 0.0470 122,100 -0.00(-0.21%)
Jan 21, 2021 0.0475 0.0475 0.0401 0.0471 315,785 -0.00(-0.21%)
Jan 20, 2021 0.0459 0.0472 0.0454 0.0472 33,333 +0.00(+0.43%)
Jan 19, 2021 0.0480 0.0480 0.0440 0.0470 219,400 +0.00(+0.00%)
Jan 15, 2021 0.0440 0.0480 0.0400 0.0470 457,200 +0.01(+14.36%)
Jan 14, 2021 0.0370 0.0450 0.0370 0.0411 1,188,845 +0.01(+14.80%)
Jan 13, 2021 0.0341 0.0359 0.0255 0.0358 590,547 -0.00(-5.79%)
Jan 12, 2021 0.0405 0.0405 0.0340 0.0380 339,373 -0.01(-12.64%)
Jan 11, 2021 0.0399 0.0457 0.0350 0.0435 640,124 +0.00(+11.54%)
Jan 08, 2021 0.0450 0.0450 0.0300 0.0390 215,600 -0.00(-8.24%)
Jan 07, 2021 0.0337 0.0480 0.0323 0.0425 1,942,534 +0.01(+21.43%)
Jan 06, 2021 0.0310 0.0495 0.0309 0.0350 2,749,546 +0.00(+14.75%)
Jan 05, 2021 0.0280 0.0305 0.0268 0.0305 430,203 +0.00(+8.93%)
Jan 04, 2021 0.0229 0.0280 0.0150 0.0280 682,245 +0.00(+8.11%)
Dec 31, 2020 0.0259 0.0259 0.0259 24,500 +0.00(+15.62%)
Dec 30, 2020 0.0180 0.0229 0.0180 0.0224 24,500 +0.00(+6.67%)
Dec 29, 2020 0.0220 0.0220 0.0210 0.0210 25,155 +0.00(+0.00%)
Dec 28, 2020 0.0236 0.0236 0.0173 0.0210 191,725 -0.00(-10.26%)
Dec 24, 2020 0.0200 0.0240 0.0167 0.0234 606,900 +0.00(+17.59%)
Dec 23, 2020 0.0178 0.0199 0.0170 0.0199 133,900 +0.00(+11.17%)
Dec 22, 2020 0.0130 0.0179 0.0130 0.0179 30,000 +0.00(+0.56%)
Dec 21, 2020 0.0155 0.0178 0.0155 0.0178 45,000 +0.00(+18.67%)
Dec 18, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+14.50%)
Dec 17, 2020 0.0140 0.0155 0.0121 0.0131 244,000 -0.00(-26.40%)
Dec 16, 2020 0.0174 0.0178 0.0174 0.0178 25,000 +0.00(+4.71%)
Dec 15, 2020 0.0170 0.0170 0.0170 0.0170 50,000 -0.00(-9.57%)
Dec 14, 2020 0.0146 0.0190 0.0112 0.0188 271,000 +0.00(+10.59%)
Dec 11, 2020 0.0170 0.0183 0.0160 0.0170 224,000 +0.00(+0.59%)
Dec 10, 2020 0.0169 0.0169 0.0169 0.0169 2,000 +0.00(+0.00%)
Dec 09, 2020 0.0197 0.0197 0.0131 0.0169 8,400 -0.00(-10.58%)
Dec 08, 2020 0.0140 0.0193 0.0140 0.0189 17,900 +0.00(+35.00%)
Dec 07, 2020 0.0133 0.0200 0.0115 0.0140 535,000 -0.00(-6.04%)
Dec 04, 2020 0.0149 0.0149 0.0149 0.0149 8,600 +0.00(+8.76%)
Dec 03, 2020 0.0143 0.0143 0.0137 0.0137 1,300 -0.00(-19.41%)
Dec 02, 2020 0.0121 0.0170 0.0121 0.0170 219,000 +0.00(+0.00%)
Nov 30, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.59%)
Nov 27, 2020 0.0145 0.0169 0.0143 0.0169 143,700 +0.00(+4.97%)
Nov 25, 2020 0.0182 0.0202 0.0145 0.0161 248,000 -0.00(-11.54%)
Nov 24, 2020 0.0180 0.0182 0.0150 0.0182 60,200 -0.00(-16.51%)
Nov 23, 2020 0.0164 0.0218 0.0164 0.0218 55,750 -0.00(-0.46%)
Nov 18, 2020 0.0219 0.0219 0.0219 0 +0.00(+0.00%)
Nov 17, 2020 0.0219 0.0219 0.0219 0.0219 10,000 +0.00(+13.47%)
Nov 16, 2020 0.0189 0.0220 0.0170 0.0193 261,100 +0.00(+2.12%)
Nov 13, 2020 0.0189 0.0189 0.0189 0.0189 10,000 +0.00(+0.00%)
Nov 12, 2020 0.0168 0.0189 0.0168 0.0189 44,900 +0.00(+0.53%)
Nov 11, 2020 0.0146 0.0188 0.0146 0.0188 70,500 +0.00(+0.00%)
Nov 10, 2020 0.0169 0.0188 0.0146 0.0188 234,813 +0.00(+9.94%)
Nov 09, 2020 0.0151 0.0171 0.0140 0.0171 79,837 +0.00(+13.25%)
Nov 06, 2020 0.0160 0.0160 0.0130 0.0151 235,200 -0.00(-16.11%)
Nov 05, 2020 0.0180 0.0180 0.0180 0.0180 6,000 +0.00(+2.86%)
Nov 04, 2020 0.0155 0.0175 0.0144 0.0175 30,500 -0.00(-12.50%)
Nov 03, 2020 0.0155 0.0220 0.0155 0.0200 36,150 -0.00(-9.09%)
Nov 02, 2020 0.0230 0.0230 0.0157 0.0220 196,689 -0.00(-4.35%)
Oct 30, 2020 0.0195 0.0230 0.0170 0.0230 589,900 +0.00(+17.95%)
Oct 29, 2020 0.0140 0.0195 0.0125 0.0195 1,304,788 +0.01(+46.62%)
Oct 28, 2020 0.0123 0.0133 0.0122 0.0133 164,355 +0.00(+22.02%)
Oct 27, 2020 0.0138 0.0138 0.0100 0.0109 20,000 -0.00(-4.39%)
Oct 26, 2020 0.0100 0.0138 0.0098 0.0114 300,396 -0.00(-17.39%)
Oct 23, 2020 0.0110 0.0140 0.0100 0.0138 170,900 +0.00(+25.45%)
Oct 22, 2020 0.0141 0.0152 0.0110 0.0110 347,674 -0.00(-28.10%)
Oct 21, 2020 0.0138 0.0165 0.0134 0.0153 459,700 +0.00(+19.53%)
Oct 20, 2020 0.0140 0.0148 0.0128 0.0128 143,396 -0.00(-15.23%)
Oct 19, 2020 0.0145 0.0160 0.0130 0.0151 220,976 +0.00(+2.03%)
Oct 16, 2020 0.0120 0.0149 0.0120 0.0148 29,400 +0.00(+2.78%)
Oct 15, 2020 0.0136 0.0144 0.0091 0.0144 267,500 -0.00(-5.26%)
Oct 14, 2020 0.0135 0.0179 0.0133 0.0152 826,469 +0.00(+10.95%)
Oct 13, 2020 0.0129 0.0137 0.0129 0.0137 22,200 +0.00(+0.00%)
Oct 12, 2020 0.0083 0.0137 0.0083 0.0137 834,390 +0.00(+34.31%)
Oct 07, 2020 0.0102 0.0102 0.0102 0 +0.00(+4.08%)
Oct 06, 2020 0.0100 0.0100 0.0080 0.0098 223,600 -0.00(-9.26%)
Oct 05, 2020 0.0112 0.0112 0.0108 0.0108 17,940 -0.00(-6.90%)
Oct 02, 2020 0.0091 0.0116 0.0091 0.0116 91,400 +0.00(+19.59%)
Oct 01, 2020 0.0091 0.0097 0.0080 0.0097 251,699 -0.00(-3.00%)
Sep 30, 2020 0.0100 0.0116 0.0100 0.0100 145,000 +0.00(+1.01%)
Sep 29, 2020 0.0100 0.0100 0.0099 0.0099 50,005 -0.00(-1.00%)
Sep 28, 2020 0.0106 0.0119 0.0067 0.0100 1,212,783 -0.00(-15.97%)
Sep 25, 2020 0.0145 0.0145 0.0106 0.0119 1,412,400 -0.00(-17.93%)
Sep 24, 2020 0.0096 0.0198 0.0095 0.0145 4,413,517 +0.01(+52.63%)
Sep 23, 2020 0.0110 0.0110 0.0095 0.0095 262,400 -0.00(-13.64%)
Sep 22, 2020 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+15.79%)
Sep 17, 2020 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Sep 15, 2020 0.0100 0.0100 0.0100 0 -0.00(-28.06%)
Sep 14, 2020 0.0139 0.0139 0.0139 0.0139 100 +0.00(+13.01%)
Sep 10, 2020 0.0123 0.0123 0.0123 0 -0.00(-5.38%)
Sep 09, 2020 0.0150 0.0150 0.0130 0.0130 136,000 -0.00(-7.14%)
Sep 08, 2020 0.0130 0.0150 0.0130 0.0140 25,500 +0.00(+2.94%)
Sep 04, 2020 0.0155 0.0173 0.0136 0.0136 166,900 -0.01(-30.26%)
Sep 03, 2020 0.0160 0.0195 0.0160 0.0195 95,307 -0.00(-2.01%)
Sep 01, 2020 0.0199 0.0199 0.0199 0 +0.00(+2.05%)
Aug 28, 2020 0.0195 0.0195 0.0195 0 -0.00(-2.01%)
Aug 27, 2020 0.0160 0.0199 0.0160 0.0199 27,300 +0.00(+13.71%)
Aug 26, 2020 0.0179 0.0179 0.0175 0.0175 1,600 -0.01(-25.53%)
Aug 21, 2020 0.0235 0.0235 0.0235 0 +0.00(+6.82%)
Aug 19, 2020 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Aug 17, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Aug 14, 2020 0.0217 0.0230 0.0180 0.0230 81,000 +0.01(+43.75%)
Aug 13, 2020 0.0200 0.0200 0.0160 0.0160 5,250 -0.00(-20.00%)
Aug 11, 2020 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Aug 10, 2020 0.0200 0.0200 0.0180 0.0190 311,500 -0.01(-20.83%)
Aug 07, 2020 0.0240 0.0240 0.0200 0.0240 38,900 -0.00(-11.11%)
Aug 06, 2020 0.0157 0.0270 0.0157 0.0270 22,941 +0.00(+15.38%)
Aug 04, 2020 0.0234 0.0234 0.0234 0 +0.00(+4.00%)
Aug 03, 2020 0.0250 0.0250 0.0200 0.0225 57,000 -0.00(-10.00%)
Jul 31, 2020 0.0245 0.0260 0.0180 0.0250 912,700 +0.00(+4.17%)
Jul 30, 2020 0.0200 0.0240 0.0185 0.0240 839,913 +0.01(+41.18%)
Jul 29, 2020 0.0190 0.0190 0.0140 0.0170 78,740 -0.00(-10.53%)
Jul 28, 2020 0.0150 0.0190 0.0150 0.0190 16,300 +0.00(+11.76%)
Jul 27, 2020 0.0190 0.0190 0.0170 0.0170 750 -0.00(-10.53%)
Jul 24, 2020 0.0180 0.0190 0.0180 0.0190 41,000 +0.00(+11.76%)
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.