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 (%)
Feb 28, 2020 0.1300 0.1700 0.1100 0.1150 12,793 -0.01(-11.54%)
Feb 27, 2020 0.1450 0.1450 0.1300 0.1300 7,315 -0.01(-10.34%)
Feb 26, 2020 0.1550 0.1550 0.1450 0.1450 10,250 -0.02(-9.38%)
Feb 25, 2020 0.1600 0.1600 0.1600 0.1600 9,810 -0.01(-5.88%)
Feb 24, 2020 0.1700 0.1700 0.1550 0.1700 19,800 +0.00(+0.00%)
Feb 21, 2020 0.1500 0.1700 0.1500 0.1700 54,550 +0.00(+0.00%)
Feb 20, 2020 0.1550 0.1700 0.1550 0.1700 26,860 +0.02(+13.33%)
Feb 19, 2020 0.1500 0.1500 0.1500 0.1500 40,257 -0.01(-3.23%)
Feb 18, 2020 0.1600 0.1800 0.1500 0.1550 86,000 +0.01(+6.90%)
Feb 14, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 13, 2020 0.1800 0.1800 0.1500 0.1500 41,409 -0.02(-14.29%)
Feb 12, 2020 0.1700 0.1750 0.1350 0.1750 68,003 +0.00(+2.94%)
Feb 11, 2020 0.1650 0.1700 0.1600 0.1700 25,416 +0.03(+17.24%)
Feb 10, 2020 0.1750 0.1750 0.1450 0.1450 28,750 +0.01(+7.41%)
Feb 07, 2020 0.1450 0.1450 0.1350 0.1350 14,515 -0.01(-10.00%)
Feb 06, 2020 0.1500 0.1500 0.1500 0.1500 22,190 -0.02(-11.76%)
Feb 05, 2020 0.1600 0.1750 0.1550 0.1700 45,320 +0.02(+13.33%)
Feb 04, 2020 0.1550 0.1550 0.1500 0.1500 3,005 +0.01(+3.45%)
Feb 03, 2020 0.1500 0.1650 0.1450 0.1450 9,049 -0.03(-17.14%)
Jan 31, 2020 0.1700 0.1750 0.1700 0.1750 27,000 +0.01(+9.37%)
Jan 30, 2020 0.1300 0.1700 0.1300 0.1600 164,160 +0.02(+14.29%)
Jan 29, 2020 0.1500 0.1500 0.1400 0.1400 14,500 -0.01(-6.67%)
Jan 28, 2020 0.1500 0.1500 0.1500 0.1500 10,520 -0.01(-6.25%)
Jan 27, 2020 0.1350 0.1600 0.1250 0.1600 58,442 +0.00(+0.00%)
Jan 24, 2020 0.1600 0.1600 0.1450 0.1600 27,500 +0.00(+0.00%)
Jan 23, 2020 0.1500 0.1600 0.1500 0.1600 20,000 +0.01(+6.67%)
Jan 22, 2020 0.1250 0.1550 0.1250 0.1500 12,650 +0.00(+0.00%)
Jan 21, 2020 0.1400 0.1600 0.1250 0.1500 36,830 +0.03(+30.43%)
Jan 20, 2020 0.1250 0.1250 0.1150 0.1150 19,500 -0.01(-8.00%)
Jan 17, 2020 0.1850 0.1850 0.1250 0.1250 94,128 -0.01(-7.41%)
Jan 16, 2020 0.1350 0.1350 0.1350 0.1350 8,400 +0.02(+17.39%)
Jan 15, 2020 0.1350 0.1400 0.1150 0.1150 20,500 -0.02(-14.81%)
Jan 14, 2020 0.1250 0.1350 0.1250 0.1350 30,000 +0.01(+3.85%)
Jan 13, 2020 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Jan 10, 2020 0.1450 0.1450 0.1250 0.1300 165,561 -0.01(-7.14%)
Jan 09, 2020 0.1450 0.1450 0.1400 0.1400 17,142 -0.00(-3.45%)
Jan 08, 2020 0.1400 0.1450 0.1300 0.1450 24,300 +0.01(+11.54%)
Jan 07, 2020 0.1450 0.1450 0.1300 0.1300 13,523 -0.01(-3.70%)
Jan 06, 2020 0.1200 0.1450 0.1200 0.1350 4,700 +0.02(+17.39%)
Jan 03, 2020 0.1200 0.1200 0.1150 0.1150 8,900 -0.01(-11.54%)
Jan 02, 2020 0.1100 0.1350 0.1100 0.1300 15,810 -0.02(-13.33%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Dec 30, 2019 0.1100 0.1300 0.1100 0.1100 11,120 -0.03(-24.14%)
Dec 27, 2019 0.1100 0.1450 0.1050 0.1450 65,939 +0.00(+0.00%)
Dec 24, 2019 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Dec 23, 2019 0.0900 0.1550 0.0900 0.1250 29,745 +0.02(+25.00%)
Dec 20, 2019 0.1100 0.1100 0.1000 0.1000 19,134 -0.01(-9.09%)
Dec 19, 2019 0.1200 0.1200 0.1100 0.1100 21,791 +0.02(+22.22%)
Dec 18, 2019 0.0900 0.0900 0.0850 0.0900 168,950 -0.01(-5.26%)
Dec 17, 2019 0.1050 0.1050 0.0950 0.0950 253,900 -0.01(-9.52%)
Dec 16, 2019 0.1000 0.1200 0.0950 0.1050 56,411 -0.03(-19.23%)
Dec 13, 2019 0.1150 0.1300 0.1100 0.1300 130,080 +0.02(+18.18%)
Dec 12, 2019 0.0900 0.1150 0.0900 0.1100 51,589 +0.02(+22.22%)
Dec 11, 2019 0.0900 0.0900 0.0900 410 +0.00(+0.00%)
Dec 10, 2019 0.0900 0.0900 0.0900 0.0900 6,175 +0.00(+0.00%)
Dec 09, 2019 0.0800 0.0900 0.0800 0.0900 31,495 +0.00(+0.00%)
Dec 06, 2019 0.0900 0.0900 0.0900 0.0900 76,750 -0.01(-10.00%)
Dec 05, 2019 0.1200 0.1200 0.1000 0.1000 45,970 -0.01(-9.09%)
Dec 04, 2019 0.0850 0.1100 0.0850 0.1100 98,985 +0.02(+22.22%)
Dec 03, 2019 0.1050 0.1050 0.0800 0.0900 59,175 -0.02(-18.18%)
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.