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 (%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 30, 2020 0.1050 0.1050 0.0950 0.0950 132,700 -0.01(-5.00%)
Jul 29, 2020 0.1050 0.1100 0.1000 0.1000 186,000 +0.00(+0.00%)
Jul 28, 2020 0.1250 0.1250 0.1000 0.1000 148,945 -0.01(-9.09%)
Jul 27, 2020 0.1200 0.1200 0.1050 0.1100 23,503 +0.00(+0.00%)
Jul 24, 2020 0.1250 0.1250 0.1100 0.1100 40,200 -0.01(-12.00%)
Jul 23, 2020 0.1200 0.1250 0.1200 0.1250 42,600 +0.01(+13.64%)
Jul 22, 2020 0.1100 0.1100 0.1100 0.1100 15,825 -0.01(-8.33%)
Jul 21, 2020 0.1200 0.1250 0.1100 0.1200 94,389 +0.01(+9.09%)
Jul 20, 2020 0.1250 0.1250 0.1100 0.1100 174,734 -0.01(-12.00%)
Jul 17, 2020 0.1200 0.1250 0.1150 0.1250 33,032 -0.01(-7.41%)
Jul 16, 2020 0.1050 0.1350 0.1050 0.1350 197,000 +0.03(+22.73%)
Jul 15, 2020 0.1150 0.1300 0.1050 0.1100 103,181 +0.01(+4.76%)
Jul 14, 2020 0.1100 0.1200 0.1050 0.1050 17,000 -0.01(-12.50%)
Jul 13, 2020 0.1100 0.1200 0.1100 0.1200 136,906 +0.00(+4.35%)
Jul 10, 2020 0.1150 0.1150 0.1150 0.1150 45,377 +0.00(+0.00%)
Jul 09, 2020 0.1200 0.1200 0.0900 0.1150 66,550 +0.01(+15.00%)
Jul 08, 2020 0.1000 0.1050 0.1000 0.1000 30,650 +0.01(+11.11%)
Jul 07, 2020 0.1050 0.1150 0.0900 0.0900 143,584 -0.01(-14.29%)
Jul 06, 2020 0.1100 0.1200 0.0950 0.1050 75,400 +0.00(+5.00%)
Jul 02, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 30, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jun 29, 2020 0.1000 0.1000 0.0950 0.0950 53,050 -0.02(-20.83%)
Jun 26, 2020 0.1150 0.1200 0.1100 0.1200 39,550 +0.02(+26.32%)
Jun 25, 2020 0.1100 0.1200 0.0950 0.0950 96,875 -0.01(-13.64%)
Jun 24, 2020 0.1000 0.1100 0.1000 0.1100 77,300 +0.01(+10.00%)
Jun 23, 2020 0.1000 0.1000 0.1000 0.1000 66,000 +0.00(+0.00%)
Jun 22, 2020 0.1000 0.1150 0.1000 0.1000 17,750 -0.02(-16.67%)
Jun 19, 2020 0.1000 0.1200 0.1000 0.1200 62,635 +0.02(+20.00%)
Jun 18, 2020 0.1150 0.1200 0.1000 0.1000 132,150 -0.02(-16.67%)
Jun 17, 2020 0.0850 0.1250 0.0850 0.1200 521,989 +0.03(+33.33%)
Jun 16, 2020 0.0900 0.0950 0.0900 0.0900 27,000 +0.00(+5.88%)
Jun 15, 2020 0.0950 0.1000 0.0850 0.0850 230,711 -0.00(-5.56%)
Jun 12, 2020 0.0900 0.0900 0.0900 0.0900 147,054 -0.01(-5.26%)
Jun 11, 2020 0.0850 0.0950 0.0850 0.0950 116,829 +0.01(+5.56%)
Jun 10, 2020 0.0900 0.1000 0.0900 0.0900 82,450 +0.00(+0.00%)
Jun 09, 2020 0.0900 0.0900 0.0750 0.0900 136,600 +0.01(+12.50%)
Jun 08, 2020 0.1000 0.1000 0.0800 0.0800 221,200 -0.01(-15.79%)
Jun 05, 2020 0.0900 0.1000 0.0900 0.0950 45,516 +0.01(+5.56%)
Jun 04, 2020 0.0900 0.0900 0.0900 0.0900 111,464 +0.00(+0.00%)
Jun 03, 2020 0.0900 0.0950 0.0900 0.0900 142,300 +0.00(+0.00%)
Jun 02, 2020 0.0950 0.0950 0.0850 0.0900 153,577 -0.01(-5.26%)
Jun 01, 2020 0.0900 0.0950 0.0800 0.0950 233,030 +0.01(+5.56%)
May 29, 2020 0.0900 0.0900 0.0850 0.0900 91,984 +0.00(+5.88%)
May 28, 2020 0.0950 0.1000 0.0850 0.0850 87,590 -0.01(-10.53%)
May 27, 2020 0.1000 0.1000 0.0900 0.0950 46,999 -0.01(-5.00%)
May 26, 2020 0.0950 0.1000 0.0900 0.1000 37,514 +0.00(+0.00%)
May 25, 2020 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
May 22, 2020 0.1000 0.1000 0.1000 0.1000 20,530 +0.01(+5.26%)
May 21, 2020 0.1000 0.1000 0.0950 0.0950 45,100 -0.01(-5.00%)
May 20, 2020 0.1000 0.1000 0.1000 0.1000 12,920 +0.00(+0.00%)
May 19, 2020 0.1000 0.1000 0.1000 0.1000 12,239 -0.00(-4.76%)
May 15, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 14, 2020 0.1000 0.1100 0.0850 0.1000 21,099 +0.00(+0.00%)
May 13, 2020 0.0850 0.1000 0.0850 0.1000 10,725 +0.01(+11.11%)
May 12, 2020 0.1000 0.1000 0.0900 0.0900 24,000 -0.01(-10.00%)
May 11, 2020 0.1000 0.1000 0.1000 0.1000 10,502 +0.00(+0.00%)
May 08, 2020 0.1000 0.1000 0.0900 0.1000 10,050 +0.00(+0.00%)
May 07, 2020 0.1000 0.1000 0.0900 0.1000 59,507 +0.00(+0.00%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
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.