Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhanginc (CSE: BHNG )

0.0200 UNCHANGED
Last Price Updated: 12:43 PM EDT, May 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1700 0.1750 0.1700 0.1750 27,000 +0.01(+9.37%)
Jan 30, 2020 0.1300 0.1700 0.1300 0.1600 164,160 +0.02(+14.29%)
Jan 29, 2020 0.1500 0.1500 0.1400 0.1400 14,500 -0.01(-6.67%)
Jan 28, 2020 0.1500 0.1500 0.1500 0.1500 10,520 -0.01(-6.25%)
Jan 27, 2020 0.1350 0.1600 0.1250 0.1600 58,442 +0.00(+0.00%)
Jan 24, 2020 0.1600 0.1600 0.1450 0.1600 27,500 +0.00(+0.00%)
Jan 23, 2020 0.1500 0.1600 0.1500 0.1600 20,000 +0.01(+6.67%)
Jan 22, 2020 0.1250 0.1550 0.1250 0.1500 12,650 +0.00(+0.00%)
Jan 21, 2020 0.1400 0.1600 0.1250 0.1500 36,830 +0.03(+30.43%)
Jan 20, 2020 0.1250 0.1250 0.1150 0.1150 19,500 -0.01(-8.00%)
Jan 17, 2020 0.1850 0.1850 0.1250 0.1250 94,128 -0.01(-7.41%)
Jan 16, 2020 0.1350 0.1350 0.1350 0.1350 8,400 +0.02(+17.39%)
Jan 15, 2020 0.1350 0.1400 0.1150 0.1150 20,500 -0.02(-14.81%)
Jan 14, 2020 0.1250 0.1350 0.1250 0.1350 30,000 +0.01(+3.85%)
Jan 13, 2020 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Jan 10, 2020 0.1450 0.1450 0.1250 0.1300 165,561 -0.01(-7.14%)
Jan 09, 2020 0.1450 0.1450 0.1400 0.1400 17,142 -0.00(-3.45%)
Jan 08, 2020 0.1400 0.1450 0.1300 0.1450 24,300 +0.01(+11.54%)
Jan 07, 2020 0.1450 0.1450 0.1300 0.1300 13,523 -0.01(-3.70%)
Jan 06, 2020 0.1200 0.1450 0.1200 0.1350 4,700 +0.02(+17.39%)
Jan 03, 2020 0.1200 0.1200 0.1150 0.1150 8,900 -0.01(-11.54%)
Jan 02, 2020 0.1100 0.1350 0.1100 0.1300 15,810 -0.02(-13.33%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Dec 30, 2019 0.1100 0.1300 0.1100 0.1100 11,120 -0.03(-24.14%)
Dec 27, 2019 0.1100 0.1450 0.1050 0.1450 65,939 +0.00(+0.00%)
Dec 24, 2019 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Dec 23, 2019 0.0900 0.1550 0.0900 0.1250 29,745 +0.02(+25.00%)
Dec 20, 2019 0.1100 0.1100 0.1000 0.1000 19,134 -0.01(-9.09%)
Dec 19, 2019 0.1200 0.1200 0.1100 0.1100 21,791 +0.02(+22.22%)
Dec 18, 2019 0.0900 0.0900 0.0850 0.0900 168,950 -0.01(-5.26%)
Dec 17, 2019 0.1050 0.1050 0.0950 0.0950 253,900 -0.01(-9.52%)
Dec 16, 2019 0.1000 0.1200 0.0950 0.1050 56,411 -0.03(-19.23%)
Dec 13, 2019 0.1150 0.1300 0.1100 0.1300 130,080 +0.02(+18.18%)
Dec 12, 2019 0.0900 0.1150 0.0900 0.1100 51,589 +0.02(+22.22%)
Dec 11, 2019 0.0900 0.0900 0.0900 410 +0.00(+0.00%)
Dec 10, 2019 0.0900 0.0900 0.0900 0.0900 6,175 +0.00(+0.00%)
Dec 09, 2019 0.0800 0.0900 0.0800 0.0900 31,495 +0.00(+0.00%)
Dec 06, 2019 0.0900 0.0900 0.0900 0.0900 76,750 -0.01(-10.00%)
Dec 05, 2019 0.1200 0.1200 0.1000 0.1000 45,970 -0.01(-9.09%)
Dec 04, 2019 0.0850 0.1100 0.0850 0.1100 98,985 +0.02(+22.22%)
Dec 03, 2019 0.1050 0.1050 0.0800 0.0900 59,175 -0.02(-18.18%)
Dec 02, 2019 0.1100 0.1100 0.0800 0.1100 184,032 -0.01(-8.33%)
Nov 29, 2019 0.1100 0.1200 0.1100 0.1200 8,159 +0.00(+0.00%)
Nov 28, 2019 0.1200 0.1200 0.1200 0.1200 1,100 +0.00(+0.00%)
Nov 27, 2019 0.1200 0.1200 0.1050 0.1200 18,200 +0.01(+9.09%)
Nov 26, 2019 0.1100 0.1200 0.1050 0.1100 83,312 -0.03(-21.43%)
Nov 25, 2019 0.1350 0.1400 0.1300 0.1400 28,357 +0.02(+16.67%)
Nov 22, 2019 0.1200 0.1350 0.1200 0.1200 140,000 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1350 0.1000 0.1200 90,786 +0.01(+9.09%)
Nov 20, 2019 0.1200 0.1200 0.1000 0.1100 13,400 +0.01(+4.76%)
Nov 19, 2019 0.1100 0.1100 0.0900 0.1050 78,300 +0.00(+5.00%)
Nov 18, 2019 0.1150 0.1150 0.1000 0.1000 80,100 +0.01(+5.26%)
Nov 15, 2019 0.1150 0.1150 0.0750 0.0950 66,884 -0.01(-5.00%)
Nov 14, 2019 0.1100 0.1100 0.1000 0.1000 109,200 -0.02(-20.00%)
Nov 13, 2019 0.1250 0.1300 0.1250 0.1250 52,600 +0.01(+4.17%)
Nov 12, 2019 0.1200 0.1300 0.1200 0.1200 37,685 +0.00(+0.00%)
Nov 11, 2019 0.1250 0.1300 0.1200 0.1200 42,500 -0.01(-7.69%)
Nov 08, 2019 0.1250 0.1400 0.1250 0.1300 67,721 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1300 0.1300 5,180 +0.01(+4.00%)
Nov 06, 2019 0.1300 0.1400 0.1250 0.1250 10,500 +0.00(+0.00%)
Nov 05, 2019 0.1500 0.1500 0.1250 0.1250 91,000 -0.02(-10.71%)
Nov 04, 2019 0.1400 0.1400 0.1400 0.1400 18,500 +0.02(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.