Bluzelle Historical Data

BLZ Page 55
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2019 $0.0518
+4.30%
$31.52 million $3.02 million
Mar 2, 2019 $0.0497
+7.93%
$30.22 million $1.29 million
Mar 1, 2019 $0.046
+5.24%
$28.01 million $795,724
Feb 28, 2019 $0.0437
-0.54%
$26.61 million $456,966
Feb 27, 2019 $0.044
-3.26%
$26.76 million $687,917
Feb 26, 2019 $0.0455
+4.06%
$27.67 million $1.43 million
Feb 25, 2019 $0.0437
+7.66%
$26.59 million $533,544
Feb 24, 2019 $0.0406
-13.79%
$24.68 million $776,708
Feb 23, 2019 $0.047
+3.09%
$28.63 million $680,246
Feb 22, 2019 $0.0456
+2.71%
$27.78 million $498,128
Feb 21, 2019 $0.0444
+1.51%
$27.05 million $873,385
Feb 20, 2019 $0.0438
-0.09%
$26.65 million $1.28 million
Feb 19, 2019 $0.0438
-0.16%
$26.68 million $494,408
Feb 18, 2019 $0.0439
+1.59%
$26.73 million $573,120
Feb 17, 2019 $0.0432
+2.89%
$26.31 million $871,529