OTC Markets EXMKT - Delayed Quote USD

Business Warrior Corporation (BZWR)

Compare
0.0003 0.0000 (0.00%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 17, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 16, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 50,000
Oct 15, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 14, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 11, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 10, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 9, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 8, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 7, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 4, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 3, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 2, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Oct 1, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Sep 30, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 200,000
Sep 27, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Sep 26, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Sep 25, 2024 0.0002 0.0003 0.0002 0.0003 0.0003 11,557
Sep 24, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 23, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 20, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 650
Sep 19, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 18, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Sep 17, 2024 0.0003 0.0003 0.0002 0.0002 0.0002 51,500
Sep 16, 2024 0.0004 0.0004 0.0004 0.0004 0.0004 50,000
Sep 13, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 12, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 11, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 10, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 9, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 6, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 5, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 4, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Sep 3, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 2,102
Aug 30, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 240,010
Aug 29, 2024 0.0007 0.0007 0.0006 0.0006 0.0006 101,000
Aug 28, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 100,000
Aug 27, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Aug 26, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Aug 23, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Aug 22, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Aug 21, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 1,400
Aug 20, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Aug 19, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 1,000
Aug 16, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 150,000
Aug 15, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 1,000
Aug 14, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 5,850
Aug 13, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 5,530
Aug 12, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 6,000
Aug 9, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 250
Aug 8, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Aug 7, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 4,000
Aug 6, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Aug 5, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 100
Aug 2, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 200
Aug 1, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 7,500
Jul 31, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Jul 30, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Jul 29, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 9,950
Jul 26, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 25, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 24, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 23, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 22, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 19, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 18, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 17, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 16, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 15, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 12, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 41,719
Jul 11, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 10, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 20,000
Jul 9, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 15,000
Jul 8, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 5, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 3,000
Jul 3, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 2, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jul 1, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 28, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 27, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 26, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 25, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 400
Jun 24, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 21, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 20, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 1,194
Jun 18, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 9,000
Jun 17, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 14, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 5,000
Jun 13, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 12, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 1,000
Jun 11, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 4,000
Jun 10, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jun 7, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 100
Jun 6, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 5, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 7,700
Jun 4, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Jun 3, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 31, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
May 30, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 200
May 29, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 488,796
May 28, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
May 24, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
May 23, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
May 22, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
May 21, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
May 20, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
May 17, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 4,900
May 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
May 15, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
May 14, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 400
May 13, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
May 10, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 2,585
May 9, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
May 8, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 2,503
May 7, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 100
May 6, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
May 3, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 10,000
May 2, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
May 1, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 110
Apr 30, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 29, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 26, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 25, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 24, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 23, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 22, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 19, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 18, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 17, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 15, 2024 0.0010 0.0020 0.0010 0.0020 0.0020 8,938
Apr 12, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 16,999
Apr 11, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 5,500
Apr 10, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 10,000
Apr 9, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 23,753
Apr 8, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 5, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 500
Apr 4, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 3, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 4,000
Apr 2, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 3,200
Apr 1, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 28, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 49,999
Mar 27, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Mar 26, 2024 0.0005 0.0007 0.0005 0.0007 0.0007 30,723
Mar 25, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Mar 22, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 313,108
Mar 21, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 57,767
Mar 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 53,800
Mar 19, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Mar 18, 2024 0.0030 0.0036 0.0030 0.0036 0.0036 73,269
Mar 15, 2024 0.0041 0.0041 0.0035 0.0035 0.0035 1,380
Mar 14, 2024 0.0028 0.0028 0.0027 0.0027 0.0027 124,909
Mar 13, 2024 0.0030 0.0033 0.0028 0.0033 0.0033 71,875
Mar 12, 2024 0.0027 0.0030 0.0027 0.0030 0.0030 1,801
Mar 11, 2024 0.0032 0.0033 0.0027 0.0033 0.0033 531,375
Mar 8, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 32,000
Mar 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 400
Mar 1, 2024 0.0034 0.0035 0.0030 0.0030 0.0030 393,530
Feb 29, 2024 0.0040 0.0040 0.0034 0.0034 0.0034 920,500
Feb 28, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 25,000
Feb 27, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 100,000
Feb 26, 2024 0.0027 0.0050 0.0025 0.0048 0.0048 285,499
Feb 23, 2024 0.0037 0.0050 0.0037 0.0045 0.0045 150,041
Feb 22, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 3,000
Feb 21, 2024 0.0027 0.0039 0.0027 0.0039 0.0039 307,600
Feb 20, 2024 0.0040 0.0043 0.0040 0.0043 0.0043 10,000
Feb 16, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Feb 15, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 -
Feb 14, 2024 0.0039 0.0050 0.0027 0.0044 0.0044 549,783
Feb 13, 2024 0.0025 0.0031 0.0025 0.0031 0.0031 7,265
Feb 12, 2024 0.0038 0.0039 0.0030 0.0031 0.0031 85,500
Feb 9, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Feb 8, 2024 0.0038 0.0038 0.0036 0.0036 0.0036 105,000
Feb 7, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Feb 6, 2024 0.0028 0.0040 0.0028 0.0035 0.0035 108,701
Feb 5, 2024 0.0040 0.0040 0.0028 0.0028 0.0028 374,488
Feb 2, 2024 0.0030 0.0050 0.0030 0.0047 0.0047 547,200
Feb 1, 2024 0.0030 0.0048 0.0029 0.0048 0.0048 980,000
Jan 31, 2024 0.0034 0.0050 0.0029 0.0050 0.0050 529,927
Jan 30, 2024 0.0043 0.0043 0.0035 0.0035 0.0035 702,037
Jan 29, 2024 0.0049 0.0050 0.0036 0.0050 0.0050 340,499
Jan 26, 2024 0.0040 0.0054 0.0036 0.0050 0.0050 965,000
Jan 25, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 940,000
Jan 24, 2024 0.0044 0.0044 0.0044 0.0044 0.0044 150
Jan 23, 2024 0.0045 0.0054 0.0036 0.0053 0.0053 82,934
Jan 22, 2024 0.0049 0.0054 0.0045 0.0045 0.0045 28,719
Jan 19, 2024 0.0049 0.0051 0.0047 0.0047 0.0047 29,300
Jan 18, 2024 0.0041 0.0050 0.0041 0.0050 0.0050 91,397
Jan 17, 2024 0.0041 0.0055 0.0034 0.0045 0.0045 161,000
Jan 16, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 -
Jan 12, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 25,000
Jan 11, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 50,900
Jan 10, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 -
Jan 9, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 27,600
Jan 8, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jan 5, 2024 0.0050 0.0050 0.0034 0.0045 0.0045 20,602
Jan 4, 2024 0.0042 0.0050 0.0034 0.0050 0.0050 90,034
Jan 3, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Jan 2, 2024 0.0033 0.0034 0.0033 0.0033 0.0033 643,357
Dec 29, 2023 0.0034 0.0040 0.0032 0.0032 0.0032 75,509
Dec 28, 2023 0.0040 0.0040 0.0034 0.0034 0.0034 25,150
Dec 27, 2023 0.0034 0.0040 0.0034 0.0040 0.0040 26,540
Dec 26, 2023 0.0040 0.0040 0.0034 0.0034 0.0034 200,000
Dec 22, 2023 0.0034 0.0034 0.0034 0.0034 0.0034 3,050
Dec 21, 2023 0.0042 0.0042 0.0035 0.0035 0.0035 36,270
Dec 20, 2023 0.0042 0.0050 0.0035 0.0036 0.0036 577,913
Dec 19, 2023 0.0044 0.0050 0.0040 0.0046 0.0046 369,900
Dec 18, 2023 0.0070 0.0070 0.0037 0.0050 0.0050 290,005
Dec 15, 2023 0.0071 0.0075 0.0071 0.0075 0.0075 60,050
Dec 14, 2023 0.0059 0.0075 0.0058 0.0071 0.0071 116,500
Dec 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 30,000
Dec 12, 2023 0.0059 0.0065 0.0059 0.0065 0.0065 94,030
Dec 11, 2023 0.0060 0.0061 0.0060 0.0061 0.0061 20,000
Dec 8, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 1,000
Dec 7, 2023 0.0060 0.0061 0.0059 0.0059 0.0059 31,495
Dec 6, 2023 0.0049 0.0060 0.0044 0.0060 0.0060 93,100
Dec 5, 2023 0.0060 0.0061 0.0036 0.0061 0.0061 184,000
Dec 4, 2023 0.0040 0.0063 0.0038 0.0062 0.0062 304,000
Dec 1, 2023 0.0033 0.0040 0.0033 0.0040 0.0040 120,184
Nov 30, 2023 0.0027 0.0040 0.0027 0.0040 0.0040 242,168
Nov 29, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 9,000
Nov 28, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 15,010
Nov 27, 2023 0.0024 0.0027 0.0020 0.0027 0.0027 25,732
Nov 24, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 -
Nov 22, 2023 0.0031 0.0031 0.0010 0.0026 0.0026 190,121
Nov 21, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 20,000
Nov 20, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 13,000
Nov 17, 2023 0.0033 0.0033 0.0028 0.0030 0.0030 1,142,900
Nov 16, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 200,000
Nov 15, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 10,000
Nov 14, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 151,000
Nov 13, 2023 0.0030 0.0033 0.0030 0.0033 0.0033 12,120
Nov 10, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 9, 2023 0.0032 0.0040 0.0030 0.0040 0.0040 69,871
Nov 8, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 1,034
Nov 7, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 6, 2023 0.0032 0.0032 0.0027 0.0027 0.0027 17,900
Nov 3, 2023 0.0030 0.0034 0.0030 0.0034 0.0034 67,051
Nov 2, 2023 0.0032 0.0034 0.0032 0.0034 0.0034 50,000
Nov 1, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Oct 31, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 10,000
Oct 30, 2023 0.0030 0.0035 0.0030 0.0030 0.0030 45,177
Oct 27, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 26, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 5,750
Oct 25, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 24, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 6,500
Oct 23, 2023 0.0026 0.0047 0.0026 0.0044 0.0044 316,064
Oct 20, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 272,000
Oct 19, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 7,000

Related Tickers