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 (%)
Sep 30, 2020 0.0613 0.0641 0.0500 0.0500 75,556 -0.01(-22.00%)
Sep 29, 2020 0.0595 0.0641 0.0595 0.0641 445 -0.00(-5.04%)
Sep 28, 2020 0.0483 0.0675 0.0473 0.0675 5,545 +0.01(+16.38%)
Sep 25, 2020 0.0580 0.0580 0.0580 0.0580 200 +0.00(+0.00%)
Sep 24, 2020 0.0580 0.0580 0.0580 0.0580 1,000 -0.00(-3.33%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0600 10,600 -0.00(-6.40%)
Sep 22, 2020 0.0641 0.0641 0.0641 0.0641 1,600 +0.00(+1.58%)
Sep 21, 2020 0.0621 0.0697 0.0518 0.0631 20,495 -0.02(-25.94%)
Sep 18, 2020 0.0760 0.0852 0.0760 0.0852 19,900 +0.04(+70.40%)
Sep 17, 2020 0.0500 0.0500 0.0500 11 +0.00(+0.00%)
Sep 16, 2020 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+2.04%)
Sep 15, 2020 0.0490 0.0648 0.0490 0.0490 12,140 -0.02(-24.27%)
Sep 14, 2020 0.0647 0.0647 0.0647 18 +0.00(+0.00%)
Sep 11, 2020 0.0620 0.0647 0.0529 0.0647 15,300 -0.00(-3.58%)
Sep 10, 2020 0.0671 0.0697 0.0650 0.0671 9,980 -0.00(-3.59%)
Sep 09, 2020 0.0665 0.0697 0.0531 0.0696 33,655 +0.01(+19.18%)
Sep 08, 2020 0.0506 0.0799 0.0489 0.0584 33,685 -0.00(-2.67%)
Sep 04, 2020 0.0600 0.0600 0.0600 0.0600 33,200 +0.01(+14.29%)
Sep 03, 2020 0.0750 0.0750 0.0525 0.0525 152,777 -0.01(-21.64%)
Sep 02, 2020 0.0699 0.0700 0.0550 0.0670 296,950 -0.00(-4.29%)
Sep 01, 2020 0.0700 0.0710 0.0620 0.0700 20,620 -0.00(-5.41%)
Aug 31, 2020 0.0755 0.0755 0.0620 0.0740 155,590 -0.00(-2.76%)
Aug 28, 2020 0.0699 0.0761 0.0669 0.0761 95,100 +0.02(+28.76%)
Aug 27, 2020 0.0628 0.0700 0.0591 0.0591 88,918 -0.01(-9.08%)
Aug 26, 2020 0.0783 0.0799 0.0491 0.0650 22,889 +0.00(+0.93%)
Aug 25, 2020 0.0694 0.0694 0.0644 0.0644 6,201 -0.01(-14.13%)
Aug 24, 2020 0.0664 0.0750 0.0664 0.0750 7,000 +0.01(+12.78%)
Aug 21, 2020 0.0683 0.0683 0.0643 0.0665 1,300 +0.00(+1.22%)
Aug 20, 2020 0.1264 0.1264 0.0489 0.0657 19,308 -0.00(-1.35%)
Aug 19, 2020 0.0500 0.0667 0.0500 0.0666 148,081 +0.01(+25.66%)
Aug 18, 2020 0.0700 0.0741 0.0477 0.0530 417,285 -0.03(-37.87%)
Aug 17, 2020 0.0477 0.1264 0.0477 0.0853 159,900 +0.01(+11.36%)
Aug 14, 2020 0.0750 0.0766 0.0567 0.0766 3,600 +0.01(+9.43%)
Aug 13, 2020 0.0700 0.0854 0.0700 0.0700 100,276 -0.00(-2.51%)
Aug 12, 2020 0.0627 0.0800 0.0627 0.0718 27,000 +0.00(+0.28%)
Aug 11, 2020 0.0868 0.0868 0.0700 0.0716 35,851 +0.00(+2.29%)
Aug 10, 2020 0.0872 0.0872 0.0700 0.0700 3,200 +0.00(+1.16%)
Aug 07, 2020 0.0749 0.0749 0.0692 0.0692 300 -0.01(-10.71%)
Aug 06, 2020 0.0536 0.0780 0.0536 0.0775 8,328 +0.01(+7.64%)
Aug 05, 2020 0.0734 0.0860 0.0720 0.0720 19,530 -0.00(-5.26%)
Aug 04, 2020 0.1000 0.1000 0.0620 0.0760 27,052 -0.02(-17.84%)
Aug 03, 2020 0.0878 0.0950 0.0878 0.0925 5,400 +0.02(+21.71%)
Jul 31, 2020 0.0765 0.0770 0.0670 0.0760 51,200 -0.00(-1.30%)
Jul 30, 2020 0.0766 0.0770 0.0746 0.0770 71,702 +0.00(+0.00%)
Jul 29, 2020 0.0850 0.0900 0.0768 0.0770 14,514 -0.00(-1.91%)
Jul 28, 2020 0.0972 0.0999 0.0785 0.0785 5,637 +0.00(+1.95%)
Jul 27, 2020 0.0887 0.0999 0.0770 0.0770 20,056 -0.01(-12.80%)
Jul 24, 2020 0.0765 0.0883 0.0765 0.0883 74,300 +0.01(+15.42%)
Jul 23, 2020 0.1000 0.1000 0.0765 0.0765 75,540 -0.00(-3.16%)
Jul 22, 2020 0.0913 0.0913 0.0790 0.0790 36,157 -0.01(-7.06%)
Jul 21, 2020 0.0875 0.0894 0.0850 0.0850 2,200 -0.00(-5.45%)
Jul 20, 2020 0.0765 0.0899 0.0765 0.0899 3,529 +0.01(+17.52%)
Jul 17, 2020 0.0887 0.0980 0.0765 0.0765 7,000 -0.02(-23.50%)
Jul 16, 2020 0.0765 0.1000 0.0765 0.1000 115,626 +0.02(+30.72%)
Jul 15, 2020 0.0828 0.1000 0.0758 0.0765 10,842 -0.01(-13.27%)
Jul 14, 2020 0.0882 0.0882 0.0882 18 +0.00(+0.00%)
Jul 13, 2020 0.0917 0.1174 0.0882 0.0882 1,184 +0.00(+1.85%)
Jul 10, 2020 0.0659 0.0866 0.0602 0.0866 1,900 +0.01(+8.25%)
Jul 08, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.76%)
Jul 07, 2020 0.0792 0.0800 0.0660 0.0794 25,660 -0.00(-2.58%)
Jul 06, 2020 0.0852 0.0865 0.0800 0.0815 42,210 +0.01(+7.80%)
Jul 02, 2020 0.0669 0.0922 0.0669 0.0756 113,400 +0.02(+26.00%)
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.