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

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2300 +0.0020 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 08, 2023 1.150 1.190 1.120 1.130 559,837 +0.02(+1.80%)
May 05, 2023 1.200 1.200 1.080 1.110 1,278,059 -0.06(-5.13%)
May 04, 2023 1.200 1.280 1.140 1.170 1,026,142 +0.04(+3.54%)
May 03, 2023 1.510 1.510 1.080 1.130 1,652,714 -0.25(-18.12%)
May 02, 2023 1.600 1.650 1.370 1.380 2,012,239 -0.17(-10.97%)
May 01, 2023 1.520 1.810 1.450 1.550 4,466,170 +0.10(+6.90%)
Apr 28, 2023 1.390 1.520 1.390 1.450 1,233,870 +0.05(+3.57%)
Apr 27, 2023 1.350 1.440 1.320 1.400 568,330 +0.10(+7.69%)
Apr 26, 2023 1.290 1.360 1.220 1.300 309,760 +0.02(+1.56%)
Apr 25, 2023 1.280 1.340 1.240 1.280 478,281 -0.04(-3.03%)
Apr 24, 2023 1.360 1.399 1.300 1.320 519,813 -0.06(-4.35%)
Apr 21, 2023 1.370 1.440 1.330 1.380 437,115 +0.00(+0.00%)
Apr 20, 2023 1.510 1.510 1.380 1.380 480,080 -0.13(-8.61%)
Apr 19, 2023 1.360 1.550 1.350 1.510 1,216,991 +0.09(+6.34%)
Apr 18, 2023 1.380 1.440 1.220 1.420 1,983,004 -0.02(-1.39%)
Apr 17, 2023 1.610 1.710 1.410 1.440 2,389,572 -0.11(-7.10%)
Apr 14, 2023 1.370 1.630 1.290 1.550 3,807,864 +0.18(+13.14%)
Apr 13, 2023 1.230 1.500 1.190 1.370 1,891,413 +0.16(+13.22%)
Apr 12, 2023 1.140 1.240 1.120 1.210 1,077,869 +0.08(+7.08%)
Apr 11, 2023 1.160 1.170 1.100 1.130 479,827 -0.04(-3.42%)
Apr 10, 2023 1.040 1.170 1.020 1.170 789,020 +0.09(+8.33%)
Apr 06, 2023 1.050 1.080 1.010 1.080 288,875 +0.03(+2.86%)
Apr 05, 2023 1.000 1.070 0.9990 1.050 524,983 +0.05(+5.00%)
Apr 04, 2023 1.120 1.130 1.000 1.000 709,039 -0.11(-9.91%)
Apr 03, 2023 0.9500 1.120 0.9300 1.110 1,431,752 +0.17(+17.88%)
Mar 31, 2023 0.9231 0.9594 0.9003 0.9416 210,170 +0.01(+1.44%)
Mar 30, 2023 0.9500 0.9500 0.9190 0.9282 163,723 -0.03(-3.31%)
Mar 29, 2023 0.9323 0.9600 0.9200 0.9600 153,568 +0.01(+0.96%)
Mar 28, 2023 0.9600 0.9700 0.9300 0.9509 246,766 -0.01(-0.95%)
Mar 27, 2023 0.9600 0.9800 0.9400 0.9600 384,254 -0.01(-1.03%)
Mar 24, 2023 0.9300 0.9700 0.9200 0.9700 486,330 +0.05(+5.45%)
Mar 23, 2023 0.9600 0.9800 0.9000 0.9199 746,762 +0.03(+2.79%)
Mar 22, 2023 0.9270 0.9400 0.8724 0.8949 297,403 -0.02(-1.91%)
Mar 21, 2023 0.9124 0.9605 0.8900 0.9123 545,682 -0.00(-0.01%)
Mar 20, 2023 0.9400 0.9607 0.8901 0.9124 1,444,037 -0.03(-2.93%)
Mar 17, 2023 0.7395 0.9525 0.7395 0.9399 1,322,618 +0.14(+17.53%)
Mar 16, 2023 0.7100 0.8000 0.7000 0.7997 462,047 +0.07(+9.61%)
Mar 15, 2023 0.6800 0.7800 0.6701 0.7296 713,522 -0.05(-6.46%)
Mar 14, 2023 0.6700 0.7900 0.6700 0.7800 1,080,011 +0.11(+15.81%)
Mar 13, 2023 0.7600 0.7900 0.6706 0.6735 821,894 -0.11(-14.21%)
Mar 10, 2023 0.8400 0.8799 0.7612 0.7851 567,717 -0.06(-7.64%)
Mar 09, 2023 0.8900 0.9000 0.8500 0.8500 308,244 -0.05(-5.56%)
Mar 08, 2023 0.8672 0.9100 0.8500 0.9000 288,389 +0.03(+4.02%)
Mar 07, 2023 0.8800 0.9082 0.8500 0.8652 344,536 -0.03(-3.87%)
Mar 06, 2023 0.9100 0.9200 0.8700 0.9000 466,757 -0.02(-2.17%)
Mar 03, 2023 0.9399 0.9400 0.8850 0.9200 659,881 -0.04(-4.14%)
Mar 02, 2023 0.9200 1.130 0.9100 0.9597 2,423,498 +0.03(+3.19%)
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.