Bluzelle Historical Data

BLZ Page 52
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 0.0674
+3.70%
$ 41 million $ 2.13 million
Apr 21, 2019 $ 0.065
-9.56%
$ 39.54 million $ 1.58 million
Apr 20, 2019 $ 0.0718
+4.03%
$ 43.69 million $ 1.2 million
Apr 19, 2019 $ 0.069
-2.33%
$ 42 million $ 719,431
Apr 18, 2019 $ 0.0707
+1.51%
$ 43.02 million $ 881,124
Apr 17, 2019 $ 0.0696
-1.12%
$ 42.38 million $ 686,102
Apr 16, 2019 $ 0.0704
-0.24%
$ 42.83 million $ 669,678
Apr 15, 2019 $ 0.0704
-2.30%
$ 42.84 million $ 1.66 million
Apr 14, 2019 $ 0.072
+2.10%
$ 43.8 million $ 1.26 million
Apr 13, 2019 $ 0.0701
+1.42%
$ 42.66 million $ 2.63 million
Apr 12, 2019 $ 0.0691
-0.25%
$ 42.06 million $ 1.35 million
Apr 11, 2019 $ 0.0692
-11.63%
$ 42.12 million $ 2.71 million
Apr 10, 2019 $ 0.0784
-0.97%
$ 47.69 million $ 1.85 million
Apr 9, 2019 $ 0.0791
-6.20%
$ 48.17 million $ 1.77 million
Apr 8, 2019 $ 0.0847
-5.48%
$ 51.52 million $ 4.33 million
Apr 7, 2019 $ 0.0897
+6.95%
$ 54.58 million $ 2.19 million
Apr 6, 2019 $ 0.0839
-5.59%
$ 51.04 million $ 2.55 million
Apr 5, 2019 $ 0.0886
+18.21%
$ 53.89 million $ 4.72 million
Apr 4, 2019 $ 0.0747
+4.79%
$ 45.48 million $ 1.74 million
Apr 3, 2019 $ 0.0713
+2.25%
$ 43.39 million $ 1.56 million
Apr 2, 2019 $ 0.0697
+4.03%
$ 42.42 million $ 1.92 million
Apr 1, 2019 $ 0.067
-0.44%
$ 40.78 million $ 1.27 million
Mar 31, 2019 $ 0.0673
+4.16%
$ 40.95 million $ 892,902
Mar 30, 2019 $ 0.0646
-0.18%
$ 39.3 million $ 986,553
Mar 29, 2019 $ 0.0649
-1.44%
$ 39.5 million $ 3.27 million
Mar 28, 2019 $ 0.0661
+8.21%
$ 40.2 million $ 2.22 million
Mar 27, 2019 $ 0.0613
+8.22%
$ 37.28 million $ 2.14 million
Mar 26, 2019 $ 0.0566
+3.27%
$ 34.44 million $ 1.38 million
Mar 25, 2019 $ 0.0548
-2.28%
$ 33.33 million $ 839,595
Mar 24, 2019 $ 0.0561
-1.88%
$ 34.12 million $ 801,855
Mar 23, 2019 $ 0.0572
+0.77%
$ 34.81 million $ 829,621
Mar 22, 2019 $ 0.0567
+4.13%
$ 34.53 million $ 853,429
Mar 21, 2019 $ 0.0545
-6.19%
$ 33.14 million $ 1.07 million
Mar 20, 2019 $ 0.0581
+3.12%
$ 35.35 million $ 916,677
Mar 19, 2019 $ 0.0563
-0.04%
$ 34.25 million $ 1.03 million
Mar 18, 2019 $ 0.0563
-4.53%
$ 34.28 million $ 932,083
Mar 17, 2019 $ 0.0589
-1.87%
$ 35.86 million $ 879,354
Mar 16, 2019 $ 0.0601
-0.51%
$ 36.55 million $ 1.12 million
Mar 15, 2019 $ 0.0604
+7.51%
$ 36.73 million $ 2.24 million
Mar 14, 2019 $ 0.0561
+0.58%
$ 34.17 million $ 1.34 million
Mar 13, 2019 $ 0.0558
+2.42%
$ 33.97 million $ 1.16 million
Mar 12, 2019 $ 0.0545
+4.73%
$ 33.19 million $ 1.74 million
Mar 11, 2019 $ 0.0521
-1.71%
$ 31.72 million $ 838,017
Mar 10, 2019 $ 0.0531
-3.17%
$ 32.31 million $ 860,651
Mar 9, 2019 $ 0.0548
+4.23%
$ 33.37 million $ 1.57 million
Mar 8, 2019 $ 0.0526
+4.34%
$ 32.02 million $ 812,856
Mar 7, 2019 $ 0.0504
-6.41%
$ 30.69 million $ 981,813
Mar 6, 2019 $ 0.0539
+2.48%
$ 32.79 million $ 1.25 million
Mar 5, 2019 $ 0.0526
+8.37%
$ 31.99 million $ 1.07 million
Mar 4, 2019 $ 0.0485
-6.33%
$ 29.53 million $ 1.73 million