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 (%)
Apr 30, 2020 0.1150 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 29, 2020 0.1050 0.1200 0.1000 0.1200 35,500 +0.00(+4.35%)
Apr 28, 2020 0.1200 0.1250 0.1000 0.1150 27,000 +0.03(+27.78%)
Apr 27, 2020 0.1000 0.1300 0.0900 0.0900 111,257 -0.02(-18.18%)
Apr 24, 2020 0.1200 0.1200 0.1100 0.1100 17,550 -0.01(-8.33%)
Apr 23, 2020 0.1200 0.1200 0.1000 0.1200 71,160 +0.01(+9.09%)
Apr 22, 2020 0.1100 0.1200 0.1100 0.1100 21,675 +0.01(+15.79%)
Apr 21, 2020 0.1000 0.1000 0.0950 0.0950 23,200 -0.01(-13.64%)
Apr 20, 2020 0.1050 0.1150 0.1050 0.1100 16,410 +0.01(+4.76%)
Apr 17, 2020 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Apr 16, 2020 0.1200 0.1200 0.1000 0.1100 11,799 -0.01(-8.33%)
Apr 15, 2020 0.1050 0.1200 0.1000 0.1200 95,371 +0.01(+14.29%)
Apr 14, 2020 0.1100 0.1100 0.0900 0.1050 24,050 +0.02(+31.25%)
Apr 13, 2020 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 08, 2020 0.0900 0.0900 0.0800 0.0800 179,000 +0.00(+0.00%)
Apr 07, 2020 0.0900 0.0900 0.0750 0.0800 140,509 -0.02(-20.00%)
Apr 06, 2020 0.0900 0.1000 0.0900 0.1000 10,059 +0.00(+0.00%)
Apr 03, 2020 0.1000 0.1000 0.0950 0.1000 57,833 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.0950 0.1000 22,400 +0.00(+0.00%)
Apr 01, 2020 0.1050 0.1200 0.1000 0.1000 15,941 +0.00(+0.00%)
Mar 31, 2020 0.1000 0.1100 0.1000 0.1000 85,058 +0.00(+0.00%)
Mar 30, 2020 0.1350 0.1350 0.1000 0.1000 117,651 -0.01(-13.04%)
Mar 27, 2020 0.1400 0.1400 0.1150 0.1150 14,700 -0.03(-17.86%)
Mar 26, 2020 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Mar 25, 2020 0.1400 0.1400 0.1100 0.1400 11,500 +0.00(+0.00%)
Mar 24, 2020 0.1100 0.1400 0.1100 0.1400 41,135 +0.03(+27.27%)
Mar 23, 2020 0.1100 0.1100 0.1100 0.1100 1,159 +0.01(+4.76%)
Mar 20, 2020 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Mar 19, 2020 0.0950 0.1050 0.0950 0.1050 103,000 +0.00(+0.00%)
Mar 18, 2020 0.1050 0.1050 0.1050 0.1050 6,280 +0.00(+0.00%)
Mar 17, 2020 0.1100 0.1100 0.0650 0.1050 19,445 -0.03(-19.23%)
Mar 16, 2020 0.1450 0.1450 0.1100 0.1300 48,400 +0.00(+0.00%)
Mar 13, 2020 0.1200 0.1400 0.1200 0.1300 8,100 -0.01(-3.70%)
Mar 12, 2020 0.1200 0.1400 0.1200 0.1350 3,500 +0.03(+22.73%)
Mar 11, 2020 0.1350 0.1350 0.1100 0.1100 10,154 -0.03(-24.14%)
Mar 10, 2020 0.1200 0.1450 0.1100 0.1450 11,000 -0.03(-14.71%)
Mar 09, 2020 0.1400 0.1700 0.1400 0.1700 9,050 +0.03(+21.43%)
Mar 06, 2020 0.1450 0.1500 0.1400 0.1400 38,000 -0.03(-17.65%)
Mar 04, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 03, 2020 0.1750 0.1750 0.1650 0.1650 6,521 -0.01(-2.94%)
Mar 02, 2020 0.1400 0.1700 0.1400 0.1700 30,800 +0.06(+47.83%)
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%)
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.