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

Bhang Inc (OP: BHNGF )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 30, 2024 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 (%)
Oct 29, 2021 0.0605 0.0650 0.0550 0.0568 168,117 -0.00(-2.07%)
Oct 28, 2021 0.0580 0.0580 0.0580 0.0580 140 +0.00(+3.39%)
Oct 27, 2021 0.0813 0.0600 0.0527 0.0561 342,633 -0.00(-1.58%)
Oct 26, 2021 0.0550 0.0570 52,883 -0.00(-0.70%)
Oct 25, 2021 0.0590 0.0590 0.0574 0.0574 11,400 -0.00(-2.71%)
Oct 22, 2021 0.0607 0.0610 0.0566 0.0590 1,845 +0.00(+0.00%)
Oct 21, 2021 0.0568 0.0600 0.0476 0.0590 132,188 +0.00(+7.27%)
Oct 20, 2021 0.0566 0.0568 0.0526 0.0550 2,980 -0.00(-3.34%)
Oct 19, 2021 0.0565 0.0571 0.0515 0.0569 24,015 +0.00(+7.16%)
Oct 18, 2021 0.0520 0.0567 0.0500 0.0531 131,883 -0.00(-7.65%)
Oct 15, 2021 0.0611 0.0611 0.0485 0.0575 29,482 +0.01(+11.43%)
Oct 14, 2021 0.0611 0.0611 0.0516 0.0516 110,350 -0.01(-14.00%)
Oct 13, 2021 0.0570 0.0600 0.0570 0.0600 24,075 +0.00(+6.19%)
Oct 12, 2021 0.0512 0.0565 0.0512 0.0565 2,201 -0.00(-4.56%)
Oct 11, 2021 0.0563 0.0592 0.0563 0.0592 479 +0.00(+2.42%)
Oct 08, 2021 0.0577 0.0578 0.0440 0.0578 26,600 -0.00(-0.34%)
Oct 07, 2021 0.0576 0.0600 0.0518 0.0580 149,388 -0.00(-3.17%)
Oct 06, 2021 0.0600 0.0600 0.0597 0.0599 42,870 +0.00(+0.00%)
Oct 05, 2021 0.0525 0.0600 0.0525 0.0599 48,393 +0.01(+14.97%)
Oct 04, 2021 0.0500 0.0561 0.0432 0.0521 206,338 +0.00(+0.58%)
Oct 01, 2021 0.0553 0.0554 0.0431 0.0518 342,750 +0.00(+1.77%)
Sep 30, 2021 0.0480 0.0587 0.0428 0.0509 480,741 +0.00(+8.30%)
Sep 29, 2021 0.0452 0.0470 0.0384 0.0470 36,767 +0.00(+0.21%)
Sep 28, 2021 0.0424 0.0469 0.0424 0.0469 80,996 +0.01(+17.25%)
Sep 27, 2021 0.0400 0.0400 0.0400 0.0400 7,508 +0.01(+14.94%)
Sep 24, 2021 0.0467 0.0467 0.0347 0.0348 31,223 -0.01(-26.58%)
Sep 23, 2021 0.0387 0.0474 0.0387 0.0474 21,112 +0.01(+12.32%)
Sep 22, 2021 0.0455 0.0506 0.0422 0.0422 61,000 -0.01(-14.40%)
Sep 17, 2021 0.0493 0.0493 0.0493 0 -0.00(-1.99%)
Sep 16, 2021 0.0622 0.0622 0.0503 0.0503 7,600 +0.01(+25.44%)
Sep 15, 2021 0.0500 0.0500 0.0401 0.0401 17,500 -0.01(-14.50%)
Sep 14, 2021 0.0429 0.0469 0.0429 0.0469 4,600 -0.00(-6.57%)
Sep 13, 2021 0.0471 0.0502 0.0471 0.0502 9,530 -0.00(-3.46%)
Sep 10, 2021 0.0520 0.0520 0.0520 0.0520 100 +0.00(+4.00%)
Sep 08, 2021 0.0500 0.0500 0.0500 6 +0.00(+0.81%)
Sep 07, 2021 0.0496 0.0496 0.0496 0.0496 103 -0.01(-9.82%)
Sep 03, 2021 0.0500 0.0610 0.0469 0.0550 23,183 +0.01(+27.02%)
Sep 02, 2021 0.0750 0.0750 0.0433 0.0433 1,105 -0.00(-5.87%)
Sep 01, 2021 0.0459 0.0460 0.0459 0.0460 700 +0.00(+6.48%)
Aug 30, 2021 0.0432 0.0432 0.0432 0 -0.01(-16.44%)
Aug 26, 2021 0.0517 0.0517 0.0517 0 -0.00(-0.58%)
Aug 24, 2021 0.0520 0.0520 0.0520 69 +0.00(+2.77%)
Aug 23, 2021 0.0506 0.0506 0.0506 0.0506 2,620 -0.00(-3.80%)
Aug 20, 2021 0.0510 0.0526 0.0463 0.0526 99,509 -0.00(-3.84%)
Aug 19, 2021 0.0547 0.0547 0.0547 0.0547 500 -0.01(-14.53%)
Aug 17, 2021 0.0640 0.0640 0.0640 142 +0.01(+30.61%)
Aug 16, 2021 0.0490 0.0490 0.0490 0.0490 251 -0.01(-10.42%)
Aug 12, 2021 0.0547 0.0547 0.0547 10 +0.00(+2.05%)
Aug 10, 2021 0.0536 0.0536 0.0536 0 -0.00(-5.13%)
Aug 09, 2021 0.0490 0.0565 0.0490 0.0565 1,799 +0.00(+5.21%)
Aug 06, 2021 0.0542 0.0542 0.0537 0.0537 3,207 -0.00(-2.19%)
Aug 05, 2021 0.0573 0.0573 0.0549 0.0549 11,175 -0.00(-8.04%)
Aug 04, 2021 0.0539 0.0600 0.0529 0.0597 81,040 +0.00(+4.74%)
Aug 03, 2021 0.0570 0.0570 0.0570 0.0570 244 -0.00(-1.38%)
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.