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 )

N/A 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 26, 2021 0.1300 0.1350 0.1300 0.1350 64,700 -0.01(-3.57%)
Feb 25, 2021 0.1350 0.1400 0.1300 0.1400 76,506 -0.00(-3.45%)
Feb 24, 2021 0.1450 0.1450 0.1350 0.1450 102,279 +0.00(+0.00%)
Feb 23, 2021 0.1400 0.1500 0.1250 0.1450 183,175 -0.01(-3.33%)
Feb 22, 2021 0.1400 0.1500 0.1400 0.1500 127,376 +0.02(+15.38%)
Feb 19, 2021 0.1450 0.1450 0.1300 0.1300 610,600 -0.01(-10.34%)
Feb 18, 2021 0.1650 0.1750 0.1450 0.1450 543,978 -0.04(-19.44%)
Feb 17, 2021 0.1900 0.2050 0.1700 0.1800 431,366 -0.01(-5.26%)
Feb 16, 2021 0.1800 0.2100 0.1750 0.1900 831,795 +0.02(+15.15%)
Feb 12, 2021 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Feb 11, 2021 0.1950 0.2400 0.1500 0.1850 1,685,373 +0.02(+12.12%)
Feb 10, 2021 0.1300 0.1650 0.1200 0.1650 819,400 +0.04(+32.00%)
Feb 09, 2021 0.1000 0.1300 0.1000 0.1250 601,750 +0.03(+31.58%)
Feb 08, 2021 0.0900 0.1000 0.0850 0.0950 320,071 +0.01(+11.76%)
Feb 05, 2021 0.1000 0.1000 0.0800 0.0850 237,600 -0.01(-15.00%)
Feb 04, 2021 0.0900 0.1000 0.0900 0.1000 427,652 +0.01(+11.11%)
Feb 03, 2021 0.0850 0.0900 0.0850 0.0900 307,194 +0.00(+5.88%)
Feb 02, 2021 0.0850 0.0850 0.0800 0.0850 18,650 +0.01(+6.25%)
Feb 01, 2021 0.0850 0.0850 0.0800 0.0800 53,000 +0.01(+6.67%)
Jan 29, 2021 0.0800 0.0800 0.0750 0.0750 80,900 -0.01(-6.25%)
Jan 28, 2021 0.0800 0.0800 0.0800 0.0800 1,220 -0.01(-5.88%)
Jan 27, 2021 0.0750 0.0850 0.0750 0.0850 146,011 +0.01(+6.25%)
Jan 26, 2021 0.0800 0.0800 0.0800 0.0800 40 +0.00(+0.00%)
Jan 25, 2021 0.0850 0.0850 0.0800 0.0800 76,085 +0.00(+0.00%)
Jan 22, 2021 0.0850 0.0850 0.0800 0.0800 56,600 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0850 0.0800 0.0800 127,700 -0.01(-11.11%)
Jan 20, 2021 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+5.88%)
Jan 19, 2021 0.0800 0.0850 0.0800 0.0850 192,600 +0.00(+0.00%)
Jan 18, 2021 0.0900 0.0900 0.0850 0.0850 14,710 +0.00(+0.00%)
Jan 15, 2021 0.0850 0.0900 0.0850 0.0850 23,500 -0.00(-5.56%)
Jan 14, 2021 0.0800 0.0900 0.0800 0.0900 86,000 +0.01(+12.50%)
Jan 13, 2021 0.0850 0.0900 0.0800 0.0800 96,860 +0.01(+6.67%)
Jan 12, 2021 0.0800 0.0800 0.0750 0.0750 265,905 -0.01(-6.25%)
Jan 11, 2021 0.0750 0.0800 0.0750 0.0800 82,250 +0.01(+6.67%)
Jan 08, 2021 0.0700 0.0750 0.0700 0.0750 146,400 +0.00(+7.14%)
Jan 07, 2021 0.0650 0.0700 0.0650 0.0700 97,194 +0.01(+16.67%)
Jan 06, 2021 0.0550 0.0600 0.0550 0.0600 73,041 +0.00(+9.09%)
Jan 05, 2021 0.0550 0.0550 0.0500 0.0550 83,336 -0.00(-8.33%)
Jan 04, 2021 0.0600 0.0600 0.0550 0.0600 88,750 +0.00(+9.09%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2020 0.0550 0.0550 0.0550 0.0550 1,610 +0.00(+10.00%)
Dec 29, 2020 0.0550 0.0550 0.0500 0.0500 53,850 +0.00(+0.00%)
Dec 24, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 23, 2020 0.0550 0.0650 0.0550 0.0600 111,265 +0.01(+20.00%)
Dec 22, 2020 0.0600 0.0600 0.0500 0.0500 13,420 -0.00(-9.09%)
Dec 21, 2020 0.0550 0.0550 0.0550 0.0550 79,822 +0.00(+0.00%)
Dec 18, 2020 0.0550 0.0550 0.0550 0.0550 3,200 +0.00(+0.00%)
Dec 17, 2020 0.0550 0.0550 0.0500 0.0550 215,844 +0.00(+0.00%)
Dec 16, 2020 0.0550 0.0550 0.0550 0.0550 17,755 +0.00(+0.00%)
Dec 15, 2020 0.0550 0.0550 0.0500 0.0550 188,441 +0.00(+10.00%)
Dec 14, 2020 0.0500 0.0500 0.0500 0.0500 54,800 +0.00(+0.00%)
Dec 11, 2020 0.0500 0.0500 0.0500 0.0500 87,900 +0.01(+11.11%)
Dec 10, 2020 0.0500 0.0500 0.0450 0.0450 107,008 -0.01(-18.18%)
Dec 09, 2020 0.0500 0.0550 0.0500 0.0550 263,333 +0.00(+10.00%)
Dec 08, 2020 0.0450 0.0500 0.0450 0.0500 314,010 +0.01(+11.11%)
Dec 07, 2020 0.0500 0.0500 0.0450 0.0450 180,120 -0.01(-10.00%)
Dec 04, 2020 0.0500 0.0500 0.0450 0.0500 188,000 +0.01(+11.11%)
Dec 03, 2020 0.0450 0.0450 0.0450 0.0450 226,000 -0.01(-10.00%)
Dec 02, 2020 0.0500 0.0500 0.0500 0.0500 12,615 +0.01(+11.11%)
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.