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 (%)
Aug 31, 2020 0.0950 0.0950 0.0900 0.0900 120,300 +0.00(+5.88%)
Aug 28, 2020 0.0900 0.0900 0.0850 0.0850 78,429 +0.01(+13.33%)
Aug 27, 2020 0.0800 0.0800 0.0700 0.0750 84,500 -0.01(-6.25%)
Aug 26, 2020 0.0900 0.0900 0.0750 0.0800 68,089 -0.01(-5.88%)
Aug 25, 2020 0.0800 0.0850 0.0800 0.0850 12,405 -0.00(-5.56%)
Aug 24, 2020 0.0850 0.0900 0.0800 0.0900 118,000 +0.01(+12.50%)
Aug 21, 2020 0.0850 0.0850 0.0800 0.0800 27,227 -0.01(-5.88%)
Aug 20, 2020 0.0900 0.0900 0.0850 0.0850 89,940 +0.00(+0.00%)
Aug 19, 2020 0.0800 0.0850 0.0700 0.0850 79,486 +0.01(+13.33%)
Aug 18, 2020 0.0850 0.0900 0.0700 0.0750 489,781 -0.01(-6.25%)
Aug 17, 2020 0.0950 0.0950 0.0800 0.0800 165,501 -0.01(-11.11%)
Aug 14, 2020 0.0950 0.0950 0.0900 0.0900 14,759 +0.00(+0.00%)
Aug 13, 2020 0.0900 0.0900 0.0900 0.0900 69,800 +0.00(+0.00%)
Aug 12, 2020 0.0900 0.0950 0.0900 0.0900 54,363 +0.00(+0.00%)
Aug 11, 2020 0.0900 0.0900 0.0850 0.0900 95,000 +0.00(+0.00%)
Aug 10, 2020 0.0950 0.1000 0.0900 0.0900 125,083 +0.00(+5.88%)
Aug 07, 2020 0.0950 0.0950 0.0850 0.0850 104,800 -0.01(-10.53%)
Aug 06, 2020 0.1000 0.1000 0.0900 0.0950 289,050 -0.01(-5.00%)
Aug 05, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 04, 2020 0.1050 0.1150 0.1000 0.1000 91,920 +0.01(+11.11%)
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%)
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.