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
Last Price Updated: 9:41 AM EST, Feb 20, 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 (%)
Apr 28, 2023 0.0150 0.0150 0.0150 0.0150 530 -0.00(-1.32%)
Apr 27, 2023 0.0152 0.0152 0.0152 0.0152 5,200 -0.00(-3.18%)
Apr 26, 2023 0.0157 0.0157 0.0157 0.0157 1,000 +0.00(+6.80%)
Apr 25, 2023 0.0180 0.0180 0.0147 0.0147 50,858 -0.00(-22.63%)
Apr 24, 2023 0.0180 0.0190 0.0180 0.0190 500 +0.00(+5.56%)
Apr 21, 2023 0.0180 0.0187 0.0180 0.0180 239,550 +0.00(+0.00%)
Apr 20, 2023 0.0180 0.0180 0.0180 0.0180 191,000 -0.00(-3.23%)
Apr 19, 2023 0.0190 0.0190 0.0180 0.0186 187,300 +0.00(+3.33%)
Apr 18, 2023 0.0180 0.0180 0.0180 0.0180 1,020 -0.00(-2.70%)
Apr 17, 2023 0.0186 0.0186 0.0185 0.0185 17,975 -0.00(-1.07%)
Apr 14, 2023 0.0184 0.0187 0.0184 0.0187 13,500 -0.00(-6.50%)
Apr 13, 2023 0.0200 0.0200 0.0200 0.0200 170 -0.00(-9.09%)
Apr 12, 2023 0.0220 0.0220 0.0220 0.0220 200 +0.00(+7.84%)
Apr 11, 2023 0.0180 0.0220 0.0180 0.0204 16,000 +0.00(+2.00%)
Apr 10, 2023 0.0228 0.0228 0.0200 0.0200 4,600 -0.00(-12.28%)
Apr 06, 2023 0.0185 0.0228 0.0180 0.0228 805 +0.00(+11.76%)
Apr 04, 2023 0.0204 0 -0.00(-3.32%)
Apr 03, 2023 0.0211 0.0211 0.0180 0.0211 4,592 +0.00(+17.22%)
Mar 31, 2023 0.0204 0.0204 0.0180 0.0180 41,901 -0.00(-9.55%)
Mar 30, 2023 0.0199 0.0199 0.0180 0.0199 17,270 -0.00(-5.24%)
Mar 29, 2023 0.0204 0.0225 0.0204 0.0210 600 +0.00(+16.67%)
Mar 28, 2023 0.0211 0.0211 0.0180 0.0180 2,960 -0.00(-20.00%)
Mar 27, 2023 0.0204 0.0225 0.0204 0.0225 400 -0.00(-1.32%)
Mar 24, 2023 0.0204 0.0228 0.0199 0.0228 2,900 +0.00(+1.33%)
Mar 23, 2023 0.0204 0.0225 0.0204 0.0225 400 +0.00(+10.29%)
Mar 22, 2023 0.0202 0.0225 0.0192 0.0204 4,797 -0.00(-10.53%)
Mar 21, 2023 0.0228 0.0228 0.0130 0.0228 600 +0.00(+27.37%)
Mar 20, 2023 0.0179 0.0179 0.0179 0.0179 1,554 -0.00(-21.49%)
Mar 17, 2023 0.0228 0.0228 0.0228 0.0228 200 +0.00(+0.00%)
Mar 16, 2023 0.0228 0.0228 0.0228 0.0228 200 +0.00(+0.44%)
Mar 15, 2023 0.0227 0.0227 0.0227 0.0227 200 +0.00(+0.00%)
Mar 13, 2023 0.0227 0 +0.00(+0.44%)
Mar 10, 2023 0.0226 0.0226 0.0226 0.0226 4,200 +0.00(+12.44%)
Mar 09, 2023 0.0201 0.0201 0.0201 0.0201 1,200 -0.00(-11.84%)
Mar 07, 2023 0.0228 200 -0.00(-0.87%)
Mar 03, 2023 0.0230 1,500 +0.00(+0.00%)
Mar 02, 2023 0.0122 0.0230 0.0122 0.0230 33,280 +0.00(+19.17%)
Mar 01, 2023 0.0176 0.0230 0.0176 0.0193 7,398 -0.00(-18.91%)
Feb 28, 2023 0.0185 0.0239 0.0130 0.0238 123,276 -0.00(-0.83%)
Feb 27, 2023 0.0175 0.0240 0.0130 0.0240 3,442 +0.00(+0.00%)
Feb 24, 2023 0.0240 0.0240 0.0189 0.0240 700 +0.00(+0.00%)
Feb 23, 2023 0.0240 0.0240 0.0240 0.0240 200 +0.00(+0.00%)
Feb 22, 2023 0.0240 0.0240 0.0240 0.0240 201 +0.00(+0.00%)
Feb 21, 2023 0.0240 0.0240 0.0240 0.0240 250 +0.00(+0.00%)
Feb 17, 2023 0.0240 0.0240 0.0240 0.0240 200 +0.01(+26.32%)
Feb 16, 2023 0.0248 0.0255 0.0185 0.0190 46,223 -0.01(-23.39%)
Feb 14, 2023 0.0248 2,500 +0.00(+7.83%)
Feb 10, 2023 0.0230 1,500 -0.00(-5.74%)
Feb 09, 2023 0.0230 0.0244 0.0230 0.0244 35,204 +0.00(+0.00%)
Feb 08, 2023 0.0230 0.0244 0.0230 0.0244 301,750 +0.00(+3.39%)
Feb 07, 2023 0.0237 0.0237 0.0230 0.0236 10,000 -0.00(-3.28%)
Feb 06, 2023 0.0244 0.0244 0.0244 0.0244 200 +0.00(+0.00%)
Feb 03, 2023 0.0244 0.0244 0.0230 0.0244 11,700 +0.00(+6.09%)
Feb 02, 2023 0.0230 0.0234 0.0230 0.0230 59,705 -0.00(-5.74%)
Feb 01, 2023 0.0244 0.0244 0.0244 0.0244 250 +0.00(+4.72%)
Jan 31, 2023 0.0233 0.0233 0.0233 0.0233 300 -0.00(-4.51%)
Jan 30, 2023 0.0244 0.0244 0.0244 0.0244 500 +0.00(+10.91%)
Jan 26, 2023 0.0220 0 +0.00(+25.00%)
Jan 25, 2023 0.0176 0.0176 0.0176 0.0176 3,000 -0.00(-20.00%)
Jan 24, 2023 0.0220 0.0220 0.0220 0.0220 240 +0.01(+57.14%)
Jan 23, 2023 0.0176 0.0210 0.0140 0.0140 6,901 -0.01(-33.33%)
Jan 19, 2023 0.0210 0 +0.00(+0.00%)
Jan 18, 2023 0.0175 0.0210 0.0175 0.0210 2,707 +0.00(+7.14%)
Jan 17, 2023 0.0162 0.0206 0.0145 0.0196 53,941 -0.00(-6.67%)
Jan 13, 2023 0.0210 0.0210 0.0210 0.0210 200 +0.00(+1.45%)
Jan 12, 2023 0.0207 0.0207 0.0207 0.0207 201 -0.00(-1.43%)
Jan 11, 2023 0.0210 0.0210 0.0210 0.0210 750 +0.00(+23.53%)
Jan 09, 2023 0.0170 275 -0.00(-2.86%)
Jan 06, 2023 0.0111 0.0220 0.0111 0.0175 22,600 +0.00(+34.62%)
Jan 05, 2023 0.0130 0.0200 0.0130 0.0130 13,600 -0.00(-24.42%)
Jan 04, 2023 0.0200 0.0200 0.0130 0.0172 14,500 +0.00(+10.26%)
Jan 03, 2023 0.0175 0.0175 0.0156 0.0156 3,000 -0.00(-9.30%)
Dec 30, 2022 0.0172 0.0212 0.0172 0.0172 24,678 +0.00(+6.17%)
Dec 28, 2022 0.0162 74 +0.00(+2.53%)
Dec 27, 2022 0.0156 0.0197 0.0156 0.0158 5,400 +0.00(+1.28%)
Dec 23, 2022 0.0128 0.0156 0.0128 0.0156 115,201 +0.00(+21.87%)
Dec 22, 2022 0.0128 0.0128 0.0128 0.0128 10,000 +0.00(+6.67%)
Dec 21, 2022 0.0119 0.0156 0.0119 0.0120 130,581 -0.00(-13.04%)
Dec 20, 2022 0.0156 0.0156 0.0120 0.0138 9,435 -0.00(-6.12%)
Dec 19, 2022 0.0147 0.0147 0.0147 0.0147 650 -0.00(-5.16%)
Dec 16, 2022 0.0097 0.0155 0.0090 0.0155 86,920 +0.01(+59.79%)
Dec 15, 2022 0.0108 0.0120 0.0077 0.0097 34,990 -0.00(-11.82%)
Dec 14, 2022 0.0130 0.0149 0.0092 0.0110 205,166 -0.00(-26.17%)
Dec 13, 2022 0.0150 0.0150 0.0130 0.0149 256,746 -0.00(-0.67%)
Dec 12, 2022 0.0188 0.0189 0.0150 0.0150 44,165 -0.00(-8.54%)
Dec 09, 2022 0.0170 0.0217 0.0149 0.0164 115,088 -0.00(-19.61%)
Dec 08, 2022 0.0204 0.0204 0.0204 0.0204 502 +0.00(+2.00%)
Dec 07, 2022 0.0200 0.0200 0.0200 0.0200 500 +0.00(+17.65%)
Dec 06, 2022 0.0210 0.0210 0.0170 0.0170 102,500 -0.00(-15.00%)
Dec 05, 2022 0.0205 0.0306 0.0170 0.0200 145,947 -0.00(-9.50%)
Dec 02, 2022 0.0221 0.0221 0.0221 0.0221 500 +0.00(+13.92%)
Dec 01, 2022 0.0194 0.0199 0.0194 0.0194 7,850 +0.00(+0.00%)
Nov 30, 2022 0.0201 0.0201 0.0194 0.0194 600 +0.00(+6.59%)
Nov 29, 2022 0.0197 0.0200 0.0170 0.0182 35,000 +0.00(+7.06%)
Nov 23, 2022 0.0170 0 -0.00(-10.05%)
Nov 22, 2022 0.0204 0.0204 0.0189 0.0189 2,000 -0.00(-5.97%)
Nov 21, 2022 0.0222 0.0270 0.0200 0.0201 32,409 -0.01(-26.91%)
Nov 17, 2022 0.0275 20 +0.00(+21.15%)
Nov 16, 2022 0.0227 0.0227 0.0227 0.0227 500 -0.00(-1.30%)
Nov 15, 2022 0.0209 0.0246 0.0203 0.0230 107,285 +0.00(+14.43%)
Nov 10, 2022 0.0201 0 -0.00(-0.50%)
Nov 08, 2022 0.0202 0 +0.00(+1.00%)
Nov 07, 2022 0.0200 0.0201 0.0170 0.0200 4,339 -0.00(-0.50%)
Nov 04, 2022 0.0200 0.0201 0.0200 0.0201 25,398 -0.00(-0.50%)
Nov 03, 2022 0.0202 0.0202 0.0202 0.0202 500 +0.00(+18.82%)
Nov 02, 2022 0.0203 0.0203 0.0170 0.0170 446 -0.00(-16.67%)
Nov 01, 2022 0.0204 0.0217 0.0204 0.0204 36,100 +0.00(+10.27%)
Oct 31, 2022 0.0200 0.0219 0.0185 0.0185 54,967 +0.00(+8.82%)
Oct 28, 2022 0.0203 0.0203 0.0157 0.0170 90,300 -0.00(-16.67%)
Oct 27, 2022 0.0204 0.0204 0.0204 0.0204 520 +0.00(+2.00%)
Oct 26, 2022 0.0195 0.0240 0.0195 0.0200 130,500 -0.00(-19.35%)
Oct 21, 2022 0.0248 47 +0.00(+11.71%)
Oct 20, 2022 0.0222 0.0222 0.0222 0.0222 500 +0.00(+1.37%)
Oct 19, 2022 0.0219 0.0219 0.0219 0.0219 1,200 +0.00(+14.06%)
Oct 18, 2022 0.0169 0.0192 0.0169 0.0192 445 +0.00(+2.13%)
Oct 14, 2022 0.0188 0 -0.00(-6.00%)
Oct 13, 2022 0.0200 0.0200 0.0200 0.0200 2,830 +0.00(+16.28%)
Oct 12, 2022 0.0172 0.0172 0.0172 0.0172 185,470 -0.00(-8.02%)
Oct 11, 2022 0.0187 0.0187 0.0144 0.0187 13,300 +0.00(+3.89%)
Oct 07, 2022 0.0180 0 +0.00(+1.69%)
Oct 04, 2022 0.0177 0 +0.00(+1.14%)
Oct 03, 2022 0.0223 0.0300 0.0175 0.0175 36,000 -0.01(-32.43%)
Sep 29, 2022 0.0259 1,000 +0.01(+32.14%)
Sep 27, 2022 0.0196 0 +0.01(+49.62%)
Sep 26, 2022 0.0200 0.0221 0.0131 0.0131 124,559 -0.01(-49.81%)
Sep 23, 2022 0.0261 0.0261 0.0261 0.0261 6,500 +0.00(+8.75%)
Sep 22, 2022 0.0260 0.0260 0.0240 0.0240 102,720 +0.00(+17.65%)
Sep 21, 2022 0.0248 0.0248 0.0163 0.0204 160,900 +0.00(+10.27%)
Sep 20, 2022 0.0230 0.0230 0.0185 0.0185 56,010 -0.00(-19.57%)
Sep 19, 2022 0.0242 0.0242 0.0230 0.0230 22,988 -0.00(-16.67%)
Sep 15, 2022 0.0276 270 +0.00(+18.97%)
Sep 12, 2022 0.0232 5,050 +0.00(+0.87%)
Sep 09, 2022 0.0248 0.0300 0.0230 0.0230 13,544 -0.01(-28.13%)
Sep 08, 2022 0.0307 0.0320 0.0307 0.0320 12,100 +0.01(+18.52%)
Sep 06, 2022 0.0270 0 +0.00(+8.00%)
Sep 01, 2022 0.0250 0 -0.01(-19.35%)
Aug 31, 2022 0.0250 0.0310 0.0250 0.0310 93,679 -0.00(-11.93%)
Aug 30, 2022 0.0321 0.0352 0.0300 0.0352 30,874 +0.00(+10.00%)
Aug 29, 2022 0.0250 0.0320 0.0230 0.0320 141,224 +0.01(+18.52%)
Aug 26, 2022 0.0270 0.0270 0.0230 0.0270 92,700 +0.00(+0.00%)
Aug 25, 2022 0.0270 0.0270 0.0246 0.0270 5,920 +0.00(+0.00%)
Aug 24, 2022 0.0250 0.0270 0.0246 0.0270 11,905 +0.00(+0.00%)
Aug 23, 2022 0.0270 0.0270 0.0270 0.0270 11,330 +0.00(+14.89%)
Aug 22, 2022 0.0230 0.0270 0.0230 0.0235 12,250 -0.01(-28.13%)
Aug 19, 2022 0.0320 0.0327 0.0320 0.0327 3,310 +0.00(+9.36%)
Aug 18, 2022 0.0321 0.0321 0.0230 0.0299 120,316 -0.00(-0.33%)
Aug 17, 2022 0.0290 0.0329 0.0276 0.0300 56,760 +0.00(+0.00%)
Aug 16, 2022 0.0270 0.0300 0.0270 0.0300 3,521 +0.00(+8.70%)
Aug 15, 2022 0.0300 0.0300 0.0230 0.0276 5,520 +0.00(+20.00%)
Aug 12, 2022 0.0230 0.0230 0.0230 0.0230 1,005 -0.00(-2.95%)
Aug 11, 2022 0.0314 0.0314 0.0237 0.0237 18,185 -0.01(-21.00%)
Aug 10, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Aug 09, 2022 0.0256 0.0300 0.0240 0.0300 54,401 +0.01(+25.00%)
Aug 08, 2022 0.0281 0.0281 0.0240 0.0240 1,200 -0.00(-14.29%)
Aug 05, 2022 0.0280 0.0280 0.0278 0.0280 17,133 +0.00(+3.32%)
Aug 04, 2022 0.0280 0.0340 0.0271 0.0271 18,585 -0.00(-12.58%)
Aug 03, 2022 0.0330 0.0330 0.0288 0.0310 7,775 +0.00(+6.90%)
Aug 02, 2022 0.0237 0.0310 0.0237 0.0290 124,379 -0.00(-6.45%)
Jul 29, 2022 0.0310 0 +0.00(+9.93%)
Jul 28, 2022 0.0310 0.0310 0.0263 0.0282 102,228 -0.00(-9.03%)
Jul 27, 2022 0.0225 0.0310 0.0213 0.0310 33,749 +0.00(+6.53%)
Jul 26, 2022 0.0310 0.0310 0.0291 0.0291 25,250 -0.00(-6.13%)
Jul 25, 2022 0.0255 0.0310 0.0255 0.0310 40,000 +0.00(+0.00%)
Jul 22, 2022 0.0312 0.0315 0.0280 0.0310 4,800 +0.00(+0.00%)
Jul 21, 2022 0.0299 0.0310 0.0291 0.0310 11,140 +0.00(+0.00%)
Jul 20, 2022 0.0272 0.0310 0.0272 0.0310 4,600 +0.00(+0.00%)
Jul 19, 2022 0.0251 0.0310 0.0251 0.0310 18,666 -0.00(-0.64%)
Jul 18, 2022 0.0340 0.0340 0.0249 0.0312 18,955 +0.00(+0.32%)
Jul 15, 2022 0.0311 0.0311 0.0270 0.0311 4,000 +0.00(+11.87%)
Jul 14, 2022 0.0300 0.0320 0.0248 0.0278 30,990 +0.00(+6.92%)
Jul 13, 2022 0.0260 0.0260 0.0260 0.0260 20,032 -0.00(-7.14%)
Jul 12, 2022 0.0300 0.0300 0.0211 0.0280 32,600 +0.00(+0.00%)
Jul 11, 2022 0.0264 0.0354 0.0260 0.0280 137,200 -0.01(-22.22%)
Jul 08, 2022 0.0270 0.0360 0.0250 0.0360 120,641 +0.01(+20.00%)
Jul 07, 2022 0.0270 0.0300 0.0270 0.0300 2,000 +0.00(+0.00%)
Jul 06, 2022 0.0280 0.0300 0.0258 0.0300 52,604 -0.00(-3.54%)
Jul 05, 2022 0.0275 0.0311 0.0232 0.0311 83,490 +0.00(+16.04%)
Jul 01, 2022 0.0261 0.0273 0.0200 0.0268 137,701 -0.00(-7.59%)
Jun 30, 2022 0.0265 0.0290 0.0203 0.0290 28,846 +0.00(+0.00%)
Jun 29, 2022 0.0278 0.0290 0.0278 0.0290 3,104 -0.00(-3.33%)
Jun 28, 2022 0.0252 0.0300 0.0252 0.0300 32,095 +0.00(+0.00%)
Jun 27, 2022 0.0275 0.0300 0.0263 0.0300 126,200 +0.00(+7.14%)
Jun 24, 2022 0.0250 0.0340 0.0232 0.0280 314,214 +0.00(+3.70%)
Jun 23, 2022 0.0232 0.0289 0.0200 0.0270 155,024 +0.00(+16.38%)
Jun 22, 2022 0.0232 0.0288 0.0232 0.0232 20,520 -0.01(-20.00%)
Jun 21, 2022 0.0250 0.0290 0.0162 0.0290 106,478 +0.00(+16.00%)
Jun 17, 2022 0.0300 0.0300 0.0250 0.0250 4,950 -0.01(-20.13%)
Jun 16, 2022 0.0183 0.0313 0.0183 0.0313 10,675 +0.00(+7.93%)
Jun 15, 2022 0.0264 0.0290 0.0245 0.0290 88,951 +0.00(+6.23%)
Jun 14, 2022 0.0280 0.0330 0.0250 0.0273 52,690 -0.00(-2.50%)
Jun 13, 2022 0.0320 0.0339 0.0233 0.0280 145,988 -0.01(-25.33%)
Jun 10, 2022 0.0372 0.0399 0.0320 0.0375 63,530 +0.01(+17.19%)
Jun 09, 2022 0.0342 0.0400 0.0320 0.0320 7,395 -0.01(-20.00%)
Jun 08, 2022 0.0370 0.0400 0.0320 0.0400 79,616 +0.00(+0.00%)
Jun 07, 2022 0.0370 0.0400 0.0370 0.0400 77,142 +0.00(+6.10%)
Jun 06, 2022 0.0400 0.0400 0.0377 0.0377 494 -0.00(-5.75%)
Jun 03, 2022 0.0410 0.0410 0.0340 0.0400 34,355 -0.00(-0.25%)
Jun 02, 2022 0.0370 0.0401 0.0350 0.0401 42,681 +0.00(+6.93%)
Jun 01, 2022 0.0399 0.0399 0.0320 0.0375 157,300 +0.01(+17.19%)
May 31, 2022 0.0317 0.0410 0.0317 0.0320 53,719 -0.01(-21.95%)
May 27, 2022 0.0362 0.0410 0.0362 0.0410 3,500 -0.00(-2.38%)
May 26, 2022 0.0362 0.0420 0.0362 0.0420 4,000 +0.00(+5.00%)
May 25, 2022 0.0410 0.0415 0.0380 0.0400 506,690 -0.00(-6.98%)
May 24, 2022 0.0430 0.0430 0.0430 0.0430 150 +0.00(+0.47%)
May 23, 2022 0.0415 0.0428 0.0400 0.0428 75,300 -0.00(-0.47%)
May 20, 2022 0.0412 0.0430 0.0400 0.0430 39,827 +0.00(+0.00%)
May 19, 2022 0.0430 0.0430 0.0430 0.0430 1,750 -0.01(-10.42%)
May 18, 2022 0.0450 0.0480 0.0420 0.0480 2,615 +0.00(+7.14%)
May 17, 2022 0.0490 0.0490 0.0448 0.0448 60,100 -0.00(-8.57%)
May 16, 2022 0.0436 0.0490 0.0436 0.0490 12,155 +0.01(+16.67%)
May 13, 2022 0.0490 0.0490 0.0420 0.0420 26,170 -0.00(-3.45%)
May 12, 2022 0.0418 0.0470 0.0400 0.0435 44,897 -0.00(-7.45%)
May 11, 2022 0.0440 0.0470 0.0400 0.0470 62,103 -0.00(-1.88%)
May 10, 2022 0.0477 0.0479 0.0420 0.0479 24,457 -0.00(-0.21%)
May 09, 2022 0.0430 0.0480 0.0400 0.0480 124,600 +0.00(+2.13%)
May 06, 2022 0.0421 0.0470 0.0421 0.0470 50,574 +0.00(+4.91%)
May 05, 2022 0.0455 0.0455 0.0448 0.0448 710 -0.01(-10.40%)
May 04, 2022 0.0482 0.0500 0.0482 0.0500 3,015 -0.00(-1.38%)
May 03, 2022 0.0466 0.0520 0.0450 0.0507 114,209 +0.01(+18.74%)
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.