Bluzelle Historical Data

BLZ Page 53
Download
Date Close Price change Market cap Trading volume
Jul 16, 2019 $0.0331
-11.80%
$20.12 million $1.14 million
Jul 15, 2019 $0.0375
-0.20%
$22.81 million $548,436
Jul 14, 2019 $0.0376
-13.99%
$22.86 million $689,799
Jul 13, 2019 $0.0437
+0.28%
$26.57 million $2.48 million
Jul 12, 2019 $0.0435
+4.10%
$26.5 million $1.26 million
Jul 11, 2019 $0.0418
-13.56%
$25.46 million $652,497
Jul 10, 2019 $0.0484
-5.06%
$29.45 million $1.17 million
Jul 9, 2019 $0.051
-0.39%
$31.02 million $964,225
Jul 8, 2019 $0.0512
-6.30%
$31.14 million $923,714
Jul 7, 2019 $0.0546
+1.17%
$33.23 million $882,166
Jul 6, 2019 $0.054
+0.77%
$32.85 million $827,896
Jul 5, 2019 $0.0536
+4.73%
$32.6 million $1.28 million
Jul 4, 2019 $0.0511
-3.69%
$31.13 million $1.16 million
Jul 3, 2019 $0.0531
+5.43%
$32.32 million $818,654
Jul 2, 2019 $0.0504
-6.94%
$30.66 million $684,985
Jul 1, 2019 $0.0541
+4.32%
$32.95 million $1.11 million
Jun 30, 2019 $0.0519
-11.28%
$31.58 million $771,873
Jun 29, 2019 $0.0585
+3.84%
$35.6 million $1.05 million
Jun 28, 2019 $0.0563
+7.94%
$34.28 million $1.23 million
Jun 27, 2019 $0.0522
-11.11%
$31.76 million $1.1 million
Jun 26, 2019 $0.0587
-11.68%
$35.73 million $2.19 million
Jun 25, 2019 $0.0665
-4.17%
$40.46 million $2.17 million
Jun 24, 2019 $0.0694
+0.65%
$42.22 million $9.35 million
Jun 23, 2019 $0.0689
+9.11%
$41.94 million $1.44 million
Jun 22, 2019 $0.0632
+1.92%
$38.44 million $1.04 million
Jun 21, 2019 $0.062
-0.71%
$37.72 million $745,999
Jun 20, 2019 $0.0624
-2.69%
$37.99 million $918,863
Jun 19, 2019 $0.0643
-0.04%
$39.14 million $972,798
Jun 18, 2019 $0.0643
+1.84%
$39.16 million $1.12 million
Jun 17, 2019 $0.0632
+3.99%
$38.46 million $1.19 million
Jun 16, 2019 $0.0608
-3.43%
$36.98 million $1.15 million
Jun 15, 2019 $0.0629
+1.83%
$38.3 million $1.65 million
Jun 14, 2019 $0.0618
-4.89%
$37.61 million $2.62 million
Jun 13, 2019 $0.065
+3.43%
$39.54 million $1.18 million
Jun 12, 2019 $0.063
+0.98%
$38.34 million $996,479
Jun 11, 2019 $0.0625
-3.86%
$38.04 million $887,771
Jun 10, 2019 $0.065
+8.66%
$39.53 million $1.21 million
Jun 9, 2019 $0.0598
-5.25%
$36.37 million $891,500
Jun 8, 2019 $0.0631
-5.56%
$38.39 million $1.73 million
Jun 7, 2019 $0.0667
+10.60%
$40.58 million $1.98 million
Jun 6, 2019 $0.0601
+4.32%
$36.6 million $761,745
Jun 5, 2019 $0.0577
+2.41%
$35.09 million $652,342
Jun 4, 2019 $0.0563
-8.40%
$34.26 million $1.13 million
Jun 3, 2019 $0.0615
-4.37%
$37.44 million $1.96 million
Jun 2, 2019 $0.0644
+3.52%
$39.2 million $679,081
Jun 1, 2019 $0.0622
-2.60%
$37.84 million $867,198
May 31, 2019 $0.0638
+8.40%
$38.85 million $844,480
May 30, 2019 $0.0589
-7.94%
$35.82 million $1 million
May 29, 2019 $0.0639
+0.33%
$38.89 million $927,649
May 28, 2019 $0.0636
-1.01%
$38.73 million $932,159