Bluzelle Historical Data

BLZ Page 54
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $0.0643
-0.14%
$39.11 million $1.25 million
May 26, 2019 $0.0645
+2.50%
$39.27 million $1.34 million
May 25, 2019 $0.063
-1.86%
$38.31 million $899,246
May 24, 2019 $0.0641
-2.33%
$39.01 million $1.83 million
May 23, 2019 $0.0656
+5.37%
$39.95 million $1.72 million
May 22, 2019 $0.0622
-0.54%
$37.87 million $1.29 million
May 21, 2019 $0.0625
+1.71%
$38.06 million $1.46 million
May 20, 2019 $0.0615
-0.72%
$37.41 million $1.3 million
May 19, 2019 $0.0618
+13.22%
$37.63 million $2.43 million
May 18, 2019 $0.0546
-1.19%
$33.22 million $649,189
May 17, 2019 $0.0552
-8.39%
$33.62 million $1.02 million
May 16, 2019 $0.0601
-11.24%
$36.6 million $1.58 million
May 15, 2019 $0.0682
+30.94%
$41.48 million $3.22 million
May 14, 2019 $0.0521
+3.12%
$31.68 million $1.05 million
May 13, 2019 $0.0507
+6.63%
$30.82 million $1.24 million
May 12, 2019 $0.0475
-8.37%
$28.91 million $564,236
May 11, 2019 $0.0518
+10.73%
$31.55 million $991,681
May 10, 2019 $0.0468
+4.22%
$28.46 million $900,113
May 9, 2019 $0.045
-11.33%
$27.36 million $743,882
May 8, 2019 $0.0508
+6.13%
$30.9 million $627,759
May 7, 2019 $0.0478
-0.01%
$29.08 million $566,466
May 6, 2019 $0.0478
+3.06%
$29.1 million $532,602
May 5, 2019 $0.0464
-0.61%
$28.23 million $461,087
May 4, 2019 $0.0468
-2.68%
$28.48 million $742,011
May 3, 2019 $0.0481
-4.88%
$29.26 million $648,181
May 2, 2019 $0.0505
+2.37%
$30.76 million $488,232
May 1, 2019 $0.0493
-1.90%
$30.02 million $507,579
Apr 30, 2019 $0.0501
+5.98%
$30.51 million $946,062
Apr 29, 2019 $0.0473
-3.46%
$28.78 million $767,282
Apr 28, 2019 $0.0489
-4.97%
$29.74 million $668,244
Apr 27, 2019 $0.0514
+6.49%
$31.29 million $1.24 million
Apr 26, 2019 $0.0482
-5.44%
$29.34 million $956,164
Apr 25, 2019 $0.0509
-12.24%
$30.97 million $1.48 million
Apr 24, 2019 $0.058
-8.85%
$35.29 million $1.3 million
Apr 23, 2019 $0.0637
-5.44%
$38.76 million $1.27 million
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