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 (%)
Feb 28, 2023 0.0250 0.0250 0.0200 0.0200 147,021 -0.01(-20.00%)
Feb 27, 2023 0.0300 0.0300 0.0250 0.0250 25,125 +0.00(+0.00%)
Feb 24, 2023 0.0250 0.0250 0.0250 0.0250 21,050 -0.00(-16.67%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+20.00%)
Feb 22, 2023 0.0250 0.0250 0.0250 0.0250 6,900 -0.00(-16.67%)
Feb 17, 2023 0.0300 0 +0.00(+20.00%)
Feb 16, 2023 0.0300 0.0300 0.0200 0.0250 122,055 -0.00(-16.67%)
Feb 15, 2023 0.0300 0.0300 0.0300 0.0300 25,100 +0.00(+0.00%)
Feb 13, 2023 0.0300 0.0300 45 +0.00(+0.00%)
Feb 10, 2023 0.0300 0.0300 0.0300 0.0300 458,100 +0.00(+0.00%)
Feb 09, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Feb 08, 2023 0.0350 0.0350 0.0300 0.0300 14,040 +0.00(+0.00%)
Feb 07, 2023 0.0350 0.0350 0.0300 0.0300 11,000 +0.00(+0.00%)
Feb 03, 2023 0.0300 400 +0.00(+0.00%)
Feb 02, 2023 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+20.00%)
Jan 31, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jan 26, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jan 25, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jan 24, 2023 0.0300 0.0300 0.0250 0.0250 27,500 -0.00(-16.67%)
Jan 23, 2023 0.0250 0.0300 0.0250 0.0300 121,000 +0.01(+50.00%)
Jan 17, 2023 0.0200 0.0200 100 +0.00(+0.00%)
Jan 13, 2023 0.0200 0 +0.00(+0.00%)
Jan 09, 2023 0.0200 0.0200 0 -0.01(-20.00%)
Jan 06, 2023 0.0250 0.0250 0.0250 0.0250 11,000 +0.01(+25.00%)
Jan 05, 2023 0.0200 0.0200 0.0200 0.0200 6,000 -0.01(-20.00%)
Jan 04, 2023 0.0200 0.0250 0.0200 0.0250 46,520 +0.01(+25.00%)
Jan 03, 2023 0.0200 0.0200 0.0200 0.0200 25,500 +0.01(+33.33%)
Dec 30, 2022 0.0150 0 -0.01(-25.00%)
Dec 29, 2022 0.0200 0.0200 0.0200 0.0200 13,061 +0.00(+0.00%)
Dec 28, 2022 0.0200 0.0250 0.0200 0.0200 82,630 +0.00(+0.00%)
Dec 21, 2022 0.0200 0 +0.01(+33.33%)
Dec 20, 2022 0.0150 0.0150 0.0150 0.0150 1,400 +0.00(+0.00%)
Dec 19, 2022 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Dec 16, 2022 0.0150 0.0200 0.0150 0.0200 38,333 +0.00(+0.00%)
Dec 14, 2022 0.0200 0.0200 245 +0.01(+33.33%)
Dec 13, 2022 0.0200 0.0200 0.0150 0.0150 670,290 -0.01(-40.00%)
Dec 12, 2022 0.0250 0.0250 0.0250 0.0250 1,300 +0.00(+0.00%)
Dec 09, 2022 0.0250 0.0250 0.0250 0.0250 7,100 +0.00(+0.00%)
Dec 07, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Dec 06, 2022 0.0300 0.0300 0.0250 0.0250 16,500 -0.00(-16.67%)
Dec 05, 2022 0.0250 0.0300 0.0250 0.0300 52,000 +0.00(+20.00%)
Dec 01, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Nov 29, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Nov 28, 2022 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Nov 25, 2022 0.0300 0.0300 0.0300 0.0300 13,222 +0.00(+20.00%)
Nov 23, 2022 0.0250 0.0250 0 -0.00(-16.67%)
Nov 22, 2022 0.0300 0.0300 0.0300 0.0300 9,410 +0.00(+20.00%)
Nov 21, 2022 0.0300 0.0350 0.0250 0.0250 84,480 -0.00(-16.67%)
Nov 18, 2022 0.0300 0.0300 0.0300 0.0300 2,012 +0.00(+0.00%)
Nov 17, 2022 0.0300 0.0300 0.0300 0.0300 11,481 +0.00(+0.00%)
Nov 16, 2022 0.0300 0.0300 0.0300 0.0300 10,221 +0.00(+0.00%)
Nov 15, 2022 0.0300 0.0300 0.0250 0.0300 28,001 +0.00(+20.00%)
Nov 14, 2022 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Nov 11, 2022 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Nov 10, 2022 0.0250 0.0250 0.0250 0.0250 13,300 +0.00(+0.00%)
Nov 09, 2022 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Nov 08, 2022 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Nov 04, 2022 0.0250 0 +0.00(+0.00%)
Nov 01, 2022 0.0250 0.0250 0 +0.00(+0.00%)
Oct 31, 2022 0.0200 0.0250 0.0200 0.0250 32,000 +0.01(+25.00%)
Oct 28, 2022 0.0200 0.0250 0.0200 0.0200 11,500 -0.01(-20.00%)
Oct 27, 2022 0.0250 0.0250 0.0250 0.0250 10,840 +0.00(+0.00%)
Oct 26, 2022 0.0250 0.0250 0.0250 0.0250 125,000 -0.00(-16.67%)
Oct 24, 2022 0.0300 0.0300 100 +0.00(+20.00%)
Oct 21, 2022 0.0300 0.0300 0.0250 0.0250 78,200 -0.00(-16.67%)
Oct 13, 2022 0.0300 0 +0.00(+0.00%)
Oct 07, 2022 0.0300 70 -0.01(-14.29%)
Oct 06, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Oct 04, 2022 0.0300 0.0300 100 +0.00(+0.00%)
Oct 03, 2022 0.0350 0.0350 0.0300 0.0300 12,000 +0.00(+0.00%)
Sep 29, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Sep 27, 2022 0.0300 0.0300 347 +0.00(+20.00%)
Sep 26, 2022 0.0300 0.0300 0.0250 0.0250 26,500 -0.00(-16.67%)
Sep 22, 2022 0.0300 0.0300 0 +0.00(+0.00%)
Sep 21, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 20, 2022 0.0300 0.0300 0.0300 0.0300 8,466 -0.01(-14.29%)
Sep 15, 2022 0.0350 0 +0.00(+0.00%)
Sep 14, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Sep 13, 2022 0.0350 0.0350 0.0350 0.0350 4,500 +0.00(+0.00%)
Sep 08, 2022 0.0350 0 +0.00(+0.00%)
Sep 07, 2022 0.0300 0.0350 0.0300 0.0350 46,000 +0.00(+0.00%)
Sep 06, 2022 0.0400 0.0400 0.0350 0.0350 82,000 -0.00(-12.50%)
Sep 02, 2022 0.0400 0 +0.00(+14.29%)
Sep 01, 2022 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 31, 2022 0.0450 0.0450 0.0350 0.0350 190,000 -0.00(-12.50%)
Aug 30, 2022 0.0400 0.0400 0.0350 0.0400 63,000 +0.00(+0.00%)
Aug 29, 2022 0.0300 0.0400 0.0300 0.0400 26,956 +0.01(+33.33%)
Aug 26, 2022 0.0300 0.0300 0.0300 0.0300 9,000 -0.01(-14.29%)
Aug 25, 2022 0.0400 0.0400 0.0350 0.0350 15,423 +0.00(+0.00%)
Aug 24, 2022 0.0350 0.0350 0.0350 0.0350 4,944 +0.00(+0.00%)
Aug 23, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Aug 22, 2022 0.0350 0.0350 0.0300 0.0300 23,550 -0.01(-14.29%)
Aug 18, 2022 0.0350 0.0350 0 +0.00(+0.00%)
Aug 17, 2022 0.0350 0.0350 0.0300 0.0350 111,234 +0.00(+0.00%)
Aug 16, 2022 0.0300 0.0350 0.0300 0.0350 3,750 +0.00(+0.00%)
Aug 15, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Aug 12, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Aug 11, 2022 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
Aug 10, 2022 0.0350 0.0350 0.0350 0.0350 33,000 +0.00(+0.00%)
Aug 09, 2022 0.0300 0.0350 0.0300 0.0350 24,600 +0.01(+16.67%)
Aug 08, 2022 0.0350 0.0350 0.0300 0.0300 70,700 -0.01(-14.29%)
Aug 05, 2022 0.0350 0.0350 0.0350 0.0350 17,000 +0.00(+0.00%)
Aug 04, 2022 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Aug 03, 2022 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Aug 02, 2022 0.0300 0.0300 0.0300 0.0300 69,792 -0.01(-14.29%)
Jul 29, 2022 0.0350 0 +0.00(+0.00%)
Jul 28, 2022 0.0350 0.0350 0.0350 0.0350 121,000 +0.00(+0.00%)
Jul 27, 2022 0.0300 0.0350 0.0300 0.0350 76,000 +0.01(+16.67%)
Jul 26, 2022 0.0350 0.0350 0.0300 0.0300 56,000 -0.01(-14.29%)
Jul 25, 2022 0.0350 0.0350 0.0350 0.0350 45,920 +0.00(+0.00%)
Jul 22, 2022 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Jul 21, 2022 0.0350 0.0350 0.0350 0.0350 38,827 +0.00(+0.00%)
Jul 20, 2022 0.0300 0.0350 0.0300 0.0350 37,500 +0.00(+0.00%)
Jul 19, 2022 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Jul 18, 2022 0.0350 0.0350 0.0350 0.0350 292,000 +0.00(+6.06%)
Jul 15, 2022 0.0350 0.0350 0.0300 0.0330 100,000 -0.00(-5.71%)
Jul 14, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 13, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Jul 12, 2022 0.0300 0.0300 0.0300 0.0300 3,800 -0.00(-9.09%)
Jul 11, 2022 0.0350 0.0450 0.0330 0.0330 171,757 -0.01(-17.50%)
Jul 08, 2022 0.0350 0.0500 0.0350 0.0400 67,000 +0.00(+0.00%)
Jul 07, 2022 0.0350 0.0400 0.0350 0.0400 2,000 +0.00(+14.29%)
Jul 06, 2022 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+16.67%)
Jul 05, 2022 0.0300 0.0300 0.0300 0.0300 72,820 +0.00(+0.00%)
Jul 04, 2022 0.0350 0.0350 0.0300 0.0300 63,300 +0.00(+20.00%)
Jun 30, 2022 0.0250 0 -0.01(-28.57%)
Jun 29, 2022 0.0350 0.0350 0.0350 0.0350 162,500 +0.00(+0.00%)
Jun 28, 2022 0.0350 0.0350 0.0350 0.0350 56,170 +0.00(+0.00%)
Jun 27, 2022 0.0350 0.0350 0.0350 0.0350 145,954 -0.00(-12.50%)
Jun 24, 2022 0.0300 0.0400 0.0300 0.0400 507,666 +0.01(+33.33%)
Jun 23, 2022 0.0300 0.0300 0.0300 0.0300 52,764 +0.00(+0.00%)
Jun 22, 2022 0.0300 0.0300 0.0300 0.0300 496,571 +0.00(+0.00%)
Jun 21, 2022 0.0300 0.0350 0.0300 0.0300 195,539 +0.00(+0.00%)
Jun 20, 2022 0.0300 0.0300 0.0300 0.0300 995,040 -0.01(-14.29%)
Jun 17, 2022 0.0300 0.0350 0.0300 0.0350 25,342 +0.00(+0.00%)
Jun 16, 2022 0.0350 0.0350 0.0300 0.0350 63,000 +0.01(+40.00%)
Jun 15, 2022 0.0300 0.0300 0.0250 0.0250 399,000 -0.01(-28.57%)
Jun 14, 2022 0.0350 0.0350 0.0350 0.0350 49,866 +0.00(+0.00%)
Jun 13, 2022 0.0400 0.0400 0.0330 0.0350 589,699 -0.00(-12.50%)
Jun 10, 2022 0.0450 0.0450 0.0400 0.0400 21,713 -0.00(-11.11%)
Jun 09, 2022 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 08, 2022 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Jun 07, 2022 0.0500 0.0500 0.0450 0.0450 95,026 +0.00(+0.00%)
Jun 06, 2022 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Jun 03, 2022 0.0450 0.0450 0.0450 0.0450 36,100 +0.00(+0.00%)
Jun 02, 2022 0.0450 0.0450 0.0450 0.0450 66,750 +0.00(+0.00%)
Jun 01, 2022 0.0500 0.0500 0.0450 0.0450 99,811 +0.00(+0.00%)
May 31, 2022 0.0450 0.0500 0.0450 0.0450 17,000 -0.01(-10.00%)
May 27, 2022 0.0500 0 +0.01(+11.11%)
May 26, 2022 0.0450 0.0450 0.0450 0.0450 37,023 +0.00(+12.50%)
May 25, 2022 0.0500 0.0500 0.0400 0.0400 626,830 -0.01(-20.00%)
May 24, 2022 0.0500 0.0500 0.0500 0.0500 5,092 -0.00(-9.09%)
May 20, 2022 0.0550 0 +0.00(+10.00%)
May 18, 2022 0.0500 0.0500 100 -0.00(-9.09%)
May 17, 2022 0.0550 0.0550 0.0550 0.0550 21,100 +0.00(+0.00%)
May 16, 2022 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
May 13, 2022 0.0600 0.0600 0.0500 0.0550 73,500 +0.00(+0.00%)
May 12, 2022 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
May 11, 2022 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
May 10, 2022 0.0550 0.0550 0.0550 0.0550 3,070 +0.00(+0.00%)
May 09, 2022 0.0500 0.0550 0.0500 0.0550 21,000 -0.00(-8.33%)
May 06, 2022 0.0600 0.0600 0.0550 0.0600 60,200 +0.00(+0.00%)
May 03, 2022 0.0600 0.0600 0 +0.00(+9.09%)
May 02, 2022 0.0550 0.0550 0.0550 0.0550 44,270 +0.00(+10.00%)
Apr 29, 2022 0.0550 0.0550 0.0500 0.0500 135,000 -0.00(-9.09%)
Apr 28, 2022 0.0550 0.0550 0.0500 0.0550 49,600 +0.00(+0.00%)
Apr 26, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Apr 25, 2022 0.0600 0.0600 0.0550 0.0550 109,000 +0.00(+0.00%)
Apr 22, 2022 0.0550 0.0600 0.0550 0.0550 344,000 +0.00(+0.00%)
Apr 21, 2022 0.0600 0.0600 0.0550 0.0550 149,326 -0.00(-8.33%)
Apr 20, 2022 0.0550 0.0650 0.0550 0.0600 221,057 +0.00(+9.09%)
Apr 19, 2022 0.0600 0.0600 0.0550 0.0550 300,612 -0.00(-8.33%)
Apr 18, 2022 0.0700 0.0700 0.0600 0.0600 538,138 -0.01(-14.29%)
Apr 14, 2022 0.0700 0 -0.00(-6.67%)
Apr 13, 2022 0.0750 0.0750 0.0750 0.0750 62,520 +0.00(+7.14%)
Apr 12, 2022 0.1050 0.1050 0.0700 0.0700 81,435 +0.00(+0.00%)
Apr 11, 2022 0.0750 0.0750 0.0700 0.0700 17,120 -0.00(-6.67%)
Apr 08, 2022 0.0700 0.0750 0.0700 0.0750 82,100 +0.00(+7.14%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0700 95,133 -0.00(-6.67%)
Apr 06, 2022 0.0750 0.0750 0.0750 0.0750 7,400 +0.00(+0.00%)
Apr 05, 2022 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Apr 04, 2022 0.0800 0.0800 0.0700 0.0750 207,140 -0.01(-6.25%)
Apr 01, 2022 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0800 0.0800 0.0800 78,839 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0750 0.0800 42,000 +0.00(+0.00%)
Mar 29, 2022 0.0800 0.0800 0.0800 0.0800 6,015 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0800 0.0800 22,090 -0.01(-5.88%)
Mar 25, 2022 0.0800 0.0850 0.0800 0.0850 82,500 +0.01(+6.25%)
Mar 24, 2022 0.0800 0.0800 0.0800 0.0800 11,500 +0.00(+0.00%)
Mar 23, 2022 0.0800 0.0800 0.0800 0.0800 35,600 +0.00(+0.00%)
Mar 22, 2022 0.0800 0.0800 0.0800 0.0800 8,220 +0.01(+6.67%)
Mar 21, 2022 0.0800 0.0800 0.0750 0.0750 39,000 -0.01(-6.25%)
Mar 18, 2022 0.0800 0.0800 0.0800 0.0800 41,900 +0.01(+6.67%)
Mar 17, 2022 0.0800 0.0800 0.0750 0.0750 23,660 -0.01(-6.25%)
Mar 16, 2022 0.0800 0.0800 0.0800 0.0800 1,550 +0.01(+6.67%)
Mar 15, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Mar 11, 2022 0.0750 0 +0.00(+7.14%)
Mar 10, 2022 0.0800 0.0800 0.0700 0.0700 171,899 -0.01(-12.50%)
Mar 09, 2022 0.0750 0.0800 0.0750 0.0800 37,010 +0.00(+0.00%)
Mar 08, 2022 0.0800 0.0800 0.0800 0.0800 2,200 +0.01(+6.67%)
Mar 07, 2022 0.0750 0.0800 0.0750 0.0750 12,060 +0.00(+7.14%)
Mar 04, 2022 0.0750 0.0750 0.0700 0.0700 16,940 -0.00(-6.67%)
Mar 03, 2022 0.0800 0.0800 0.0750 0.0750 21,100 -0.01(-6.25%)
Mar 02, 2022 0.0800 0.0800 0.0800 0.0800 5,005 +0.01(+6.67%)
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.