BZAM Ltd (PK) Historical Data - BZAMF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
BZAM Ltd (PK) (BZAMF)
BZAM Ltd (PK) (BZAMF) Historical

BZAM Ltd (PK) (BZAMF)

0.02695

0.00605

(28.95%)

Closed May 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00145	5.6862745098	0.0255	0.045	0.0123	106359	0.03620537	CS
4	0.01715	175	0.0098	0.045	0.009	117545	0.01783124	CS
12	0.01295	92.5	0.014	0.058	0.0071	299905	0.0203836	CS
26	-0.08625	-76.1925795053	0.1132	0.126	0.0071	224901	0.03133475	CS
52	-0.16705	-86.1082474227	0.194	0.202	0.0071	144004	0.05351059	CS
156	-0.24655	-90.1462522852	0.2735	1	0.0071	124171	0.06735464	CS
260	-0.24655	-90.1462522852	0.2735	1	0.0071	124171	0.06735464	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716585840	0.02695	0.0060501	28.95	0.0208999	0.03	0.0208999	23356
1716499740	0.0208999	-0.0091	-30.33	0.03	0.03	0.0208999	44018
1716412800	0.03	-0.012	-28.57	0.0208999	0.042	0.0208999	63276
1716326940	0.042	0.00027	0.65	0.02	0.045	0.02	31704
1716240180	0.04173	0.01573	60.50	0.02725	0.045	0.0123	310954
1715981340	0.026	0.011	73.33	0.0254999	0.028	0.0175	81845
1715894940	0.015	0.003	25.00	0.012	0.024	0.011	47742
1715808000	0.012	-0.0035	-22.58	0.01	0.0159	0.01	128485
1715722140	0.0155	0.0055	55.00	0.013	0.02	0.01	28148
1715635200	0.01	-0.00785	-43.98	0.015	0.028	0.01	240666
1715376000	0.01785	0.00035	2.00	0.0185	0.0185	0.015	44723
1715289720	0.0175	0.0075	75.00	0.01	0.02	0.01	20696
1715203200	0.01	-0.005	-33.33	0.01	0.015	0.01	104500
1715117340	0.015	-0.002	-11.76	0.02	0.02	0.015	84243
1715030940	0.017	0.0026	18.06	0.01415	0.02	0.0114	47761
1714771740	0.0144	-0.0016	-10.00	0.017	0.017	0.01284	74757
1714685340	0.016	0.0013	8.84	0.015	0.01616	0.0148	38104
1714598400	0.0147	0.00068	4.85	0.0196	0.0196	0.0141	194631
1714512600	0.01402	0.00102	7.85	0.012995	0.01505	0.010684	119938
1714425720	0.013	0.003	30.00	0.0092999	0.013	0.009	202581
1714166580	0.01	-0.0005	-4.76	0.0098	0.01298	0.00972	442130
1714080300	0.0105	0.0026	32.91	0.0096399	0.0105	0.008	269279
1713994020	0.0079	-0.00104	-11.63	0.011	0.0114	0.0071	2891652
1713907740	0.00894	-0.01081	-54.73	0.0226	0.0226	0.0072	5587822
1713821340	0.01975	-0.00025	-1.25	0.015	0.02228	0.015	2242
1713561900	0.02	-0.006	-23.08	0.02	0.02765	0.0184	194435
1713475500	0.026	-0.002265	-8.01	0.02875	0.0315	0.026	112403
1713389100	0.028265	-0.000835	-2.87	0.0305	0.0305	0.0275	10562
1713302940	0.0291	0.0044	17.81	0.0287	0.0322	0.0285	132939
1713216000	0.0247	-0.0089	-26.49	0.030987	0.0352499	0.0247	49697
1712957160	0.0336	0.0037	12.37	0.0294	0.0354	0.0285	51336
1712870760	0.0299	-0.00705	-19.08	0.0369	0.0369	0.028825	98653
1712784000	0.0369499	0.0050499	15.83	0.03	0.0405	0.03	7650
1712698140	0.0319	-0.0131	-29.11	0.0342	0.0424799	0.0319	116946
1712611200	0.045	0.006	15.38	0.03844	0.045	0.0342	281685
1712352000	0.039	0.00281	7.76	0.0386	0.04	0.038	15307
1712265780	0.03619	0.00043	1.20	0.045	0.045	0.0325999	122208
1712179500	0.03576	-0.0008	-2.19	0.03456	0.0379	0.033	318588
1712092980	0.03656	-0.00044	-1.19	0.0329	0.03656	0.0329	13151
1712006940	0.037	0.00024	0.65	0.0324	0.0419	0.0324	197002
1711660800	0.03676	-0.00599	-14.01	0.0422	0.0426	0.033	252396
1711574580	0.04275	-0.00225	-5.00	0.0432	0.0476	0.03748	509746
1711488540	0.045	-0.0084	-15.73	0.0465	0.058	0.045	82042
1711401600	0.0534	0.0073	15.84	0.051517	0.055935	0.0441	37796
1711142880	0.0461	0.0036	8.47	0.0425	0.055	0.04	399254
1711056240	0.0425	-0.00626	-12.84	0.0434	0.04594	0.04	9277
1710970140	0.04876	0.00876	21.90	0.0395	0.049	0.0329	406712
1710883740	0.04	-0.00288	-6.72	0.0393	0.0442	0.031	120879
1710796800	0.04288	0.00288	7.20	0.04	0.0454	0.034	120563
1710537720	0.04	-0.0008	-1.96	0.04	0.04575	0.04	164637
1710451740	0.0408	0.0048	13.33	0.0385599	0.0416	0.0371999	65533
1710365340	0.036	0.004	12.50	0.0272	0.04096	0.0248	722566
1710278940	0.032	-0.003	-8.57	0.0301	0.03588	0.03	201678
1710192540	0.035	0.002	6.06	0.033	0.0378	0.0299	125385
1709936640	0.033	0.0006	1.85	0.03332	0.0346	0.02968	134941
1709850360	0.0324	0.0004	1.25	0.03175	0.03531	0.0297	67306
1709764080	0.032	0	0.00	0.023	0.0345	0.023	96149
1709677620	0.032	-0.006935	-17.81	0.0359	0.0359	0.0262	422189
1709590980	0.038935	0.009535	32.43	0.026	0.0456	0.026	337174
1709332140	0.0294	0.0112	61.54	0.014	0.0307	0.014	593722
1709245440	0.0182	-0.0539	-74.76	0.072	0.072	0.0085	6012631
1709159100	0.0721	-0.00656	-8.34	0.0828	0.0828	0.0721	15596
1709072940	0.0786599	-0.00134	-1.68	0.08	0.0859999	0.07	59604
1708986360	0.08	0.0057	7.67	0.074	0.0882	0.072	67027

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions