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 (%)
Nov 30, 2021 0.0950 0.1000 0.0950 0.0950 89,005 -0.01(-5.00%)
Nov 29, 2021 0.1000 0.1000 0.0900 0.1000 214,275 +0.01(+5.26%)
Nov 26, 2021 0.0950 0.1050 0.0950 0.0950 963,383 -0.01(-5.00%)
Nov 25, 2021 0.1100 0.1100 0.1000 0.1000 74,250 -0.01(-9.09%)
Nov 24, 2021 0.0950 0.1100 0.0950 0.1100 872,926 +0.01(+15.79%)
Nov 23, 2021 0.0850 0.1000 0.0850 0.0950 1,994,040 +0.01(+11.76%)
Nov 22, 2021 0.0850 0.0850 0.0800 0.0850 1,809,601 +0.00(+0.00%)
Nov 19, 2021 0.0850 0.0900 0.0800 0.0850 93,611 -0.00(-5.56%)
Nov 18, 2021 0.0850 0.0900 0.0900 0.0900 38,035 +0.00(+5.88%)
Nov 17, 2021 0.0900 0.0900 0.0800 0.0850 206,665 -0.00(-5.56%)
Nov 16, 2021 0.1000 0.1050 0.0850 0.0900 397,585 -0.01(-5.26%)
Nov 15, 2021 0.0850 0.1150 0.0850 0.0950 751,600 +0.02(+35.71%)
Nov 12, 2021 0.0700 0.0700 0.0650 0.0700 59,000 +0.00(+0.00%)
Nov 11, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Nov 10, 2021 0.0700 0.0650 65,000 +0.00(+0.00%)
Nov 09, 2021 0.0650 0.0700 0.0650 0.0650 41,430 -0.01(-7.14%)
Nov 08, 2021 0.0700 0.0700 0.0700 0.0700 125,600 +0.00(+0.00%)
Nov 05, 2021 0.0650 0.0700 0.0650 0.0700 111,090 +0.01(+7.69%)
Nov 04, 2021 0.0650 0.0700 0.0650 0.0650 89,310 -0.01(-7.14%)
Nov 03, 2021 0.0700 0.0700 0.0700 0.0700 2,600 +0.00(+0.00%)
Nov 02, 2021 0.0700 0.0700 0.0700 0.0700 101,362 +0.00(+0.00%)
Nov 01, 2021 0.0650 0.0700 0.0600 0.0700 37,000 +0.01(+16.67%)
Oct 29, 2021 0.0700 0.0750 0.0600 0.0600 682,000 -0.01(-14.29%)
Oct 28, 2021 0.0700 0.0700 0.0700 0.0700 4,095 +0.01(+7.69%)
Oct 27, 2021 0.0700 0.0800 0.0650 0.0650 665,135 +0.00(+0.00%)
Oct 26, 2021 0.0700 0.0650 84,000 -0.01(-7.14%)
Oct 25, 2021 0.0700 0.0700 0.0700 0.0700 13,100 +0.00(+0.00%)
Oct 21, 2021 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Oct 20, 2021 0.0600 0.0700 0.0600 0.0700 165,865 +0.01(+16.67%)
Oct 19, 2021 0.0650 0.0700 0.0600 0.0600 122,020 -0.01(-14.29%)
Oct 18, 2021 0.0650 0.0700 0.0600 0.0700 252,680 +0.01(+7.69%)
Oct 15, 2021 0.0650 0.0650 0.0600 0.0650 90,158 +0.00(+0.00%)
Oct 14, 2021 0.0700 0.0700 0.0600 0.0650 164,481 -0.01(-7.14%)
Oct 13, 2021 0.0700 0.0700 0.0650 0.0700 34,000 +0.01(+7.69%)
Oct 12, 2021 0.0650 0.0700 0.0650 0.0650 30,136 -0.01(-7.14%)
Oct 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 07, 2021 0.0700 0.0700 0.0650 0.0700 140,300 +0.00(+0.00%)
Oct 06, 2021 0.0700 0.0700 0.0650 0.0700 262,200 +0.00(+0.00%)
Oct 05, 2021 0.0650 0.0700 0.0650 0.0700 273,384 +0.01(+7.69%)
Oct 04, 2021 0.0600 0.0650 0.0550 0.0650 498,000 +0.01(+8.33%)
Oct 01, 2021 0.0650 0.0650 0.0600 0.0600 580,700 +0.00(+0.00%)
Sep 30, 2021 0.0550 0.0750 0.0550 0.0600 2,765,838 +0.00(+9.09%)
Sep 29, 2021 0.0550 0.0550 0.0500 0.0550 211,000 +0.00(+0.00%)
Sep 28, 2021 0.0450 0.0550 0.0450 0.0550 172,100 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Sep 24, 2021 0.0500 0.0500 0.0500 0.0500 34,120 +0.00(+0.00%)
Sep 23, 2021 0.0450 0.0550 0.0450 0.0500 200,802 +0.00(+0.00%)
Sep 22, 2021 0.0600 0.0650 0.0500 0.0500 502,000 -0.01(-16.67%)
Sep 21, 2021 0.0650 0.0650 0.0600 0.0600 14,000 +0.00(+0.00%)
Sep 17, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 16, 2021 0.0600 0.0600 0.0600 0.0600 4,256 +0.00(+9.09%)
Sep 15, 2021 0.0600 0.0600 0.0550 0.0550 256,000 -0.00(-8.33%)
Sep 14, 2021 0.0600 0.0600 0.0550 0.0600 35,900 +0.00(+0.00%)
Sep 13, 2021 0.0600 0.0600 0.0550 0.0600 74,000 +0.00(+9.09%)
Sep 10, 2021 0.0650 0.0650 0.0550 0.0550 99,000 -0.00(-8.33%)
Sep 09, 2021 0.0650 0.0650 0.0600 0.0600 146,000 -0.01(-7.69%)
Sep 08, 2021 0.0650 0.0650 0.0600 0.0650 136,147 +0.00(+0.00%)
Sep 03, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 02, 2021 0.0600 0.0650 0.0600 0.0650 141,000 +0.01(+8.33%)
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.