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 29, 2019 0.1100 0.1200 0.1100 0.1200 8,159 +0.00(+0.00%)
Nov 28, 2019 0.1200 0.1200 0.1200 0.1200 1,100 +0.00(+0.00%)
Nov 27, 2019 0.1200 0.1200 0.1050 0.1200 18,200 +0.01(+9.09%)
Nov 26, 2019 0.1100 0.1200 0.1050 0.1100 83,312 -0.03(-21.43%)
Nov 25, 2019 0.1350 0.1400 0.1300 0.1400 28,357 +0.02(+16.67%)
Nov 22, 2019 0.1200 0.1350 0.1200 0.1200 140,000 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1350 0.1000 0.1200 90,786 +0.01(+9.09%)
Nov 20, 2019 0.1200 0.1200 0.1000 0.1100 13,400 +0.01(+4.76%)
Nov 19, 2019 0.1100 0.1100 0.0900 0.1050 78,300 +0.00(+5.00%)
Nov 18, 2019 0.1150 0.1150 0.1000 0.1000 80,100 +0.01(+5.26%)
Nov 15, 2019 0.1150 0.1150 0.0750 0.0950 66,884 -0.01(-5.00%)
Nov 14, 2019 0.1100 0.1100 0.1000 0.1000 109,200 -0.02(-20.00%)
Nov 13, 2019 0.1250 0.1300 0.1250 0.1250 52,600 +0.01(+4.17%)
Nov 12, 2019 0.1200 0.1300 0.1200 0.1200 37,685 +0.00(+0.00%)
Nov 11, 2019 0.1250 0.1300 0.1200 0.1200 42,500 -0.01(-7.69%)
Nov 08, 2019 0.1250 0.1400 0.1250 0.1300 67,721 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1300 0.1300 5,180 +0.01(+4.00%)
Nov 06, 2019 0.1300 0.1400 0.1250 0.1250 10,500 +0.00(+0.00%)
Nov 05, 2019 0.1500 0.1500 0.1250 0.1250 91,000 -0.02(-10.71%)
Nov 04, 2019 0.1400 0.1400 0.1400 0.1400 18,500 +0.02(+16.67%)
Nov 01, 2019 0.1250 0.1300 0.1200 0.1200 318,525 -0.02(-11.11%)
Oct 31, 2019 0.1300 0.1550 0.1300 0.1350 56,767 -0.01(-3.57%)
Oct 30, 2019 0.1400 0.1400 0.1400 0.1400 3,930 -0.00(-3.45%)
Oct 29, 2019 0.1450 0.1500 0.1350 0.1450 119,792 +0.01(+7.41%)
Oct 28, 2019 0.1650 0.1700 0.1250 0.1350 211,500 -0.02(-15.62%)
Oct 25, 2019 0.1900 0.1900 0.1600 0.1600 157,733 -0.04(-17.95%)
Oct 24, 2019 0.1900 0.2100 0.1900 0.1950 145,530 +0.01(+2.63%)
Oct 23, 2019 0.2100 0.2100 0.1800 0.1900 62,250 -0.02(-9.52%)
Oct 22, 2019 0.2200 0.2200 0.2100 0.2100 27,290 -0.01(-2.33%)
Oct 21, 2019 0.2200 0.2400 0.2150 0.2150 34,100 +0.00(+0.00%)
Oct 18, 2019 0.2200 0.2200 0.2150 0.2150 34,000 +0.01(+2.38%)
Oct 17, 2019 0.2200 0.2200 0.2100 0.2100 141,175 -0.02(-8.70%)
Oct 16, 2019 0.2500 0.2500 0.2300 0.2300 71,634 -0.02(-8.00%)
Oct 15, 2019 0.2600 0.2600 0.2500 0.2500 11,980 -0.01(-3.85%)
Oct 11, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 10, 2019 0.2900 0.3100 0.2500 0.2600 127,700 -0.05(-16.13%)
Oct 09, 2019 0.3100 0.3100 0.2800 0.3100 65,200 +0.01(+3.33%)
Oct 08, 2019 0.3300 0.3300 0.3000 0.3000 41,970 -0.03(-9.09%)
Oct 07, 2019 0.3400 0.3400 0.3300 0.3300 14,220 -0.01(-4.35%)
Oct 04, 2019 0.3600 0.3600 0.3450 0.3450 24,525 -0.01(-1.43%)
Oct 03, 2019 0.3550 0.3550 0.3500 0.3500 11,475 +0.01(+2.94%)
Oct 02, 2019 0.3500 0.3550 0.3400 0.3400 7,229 +0.01(+3.03%)
Oct 01, 2019 0.3900 0.3900 0.3300 0.3300 63,100 -0.06(-15.38%)
Sep 30, 2019 0.4000 0.4000 0.3600 0.3900 91,929 -0.03(-7.14%)
Sep 27, 2019 0.4300 0.4300 0.4200 0.4200 6,700 -0.01(-2.33%)
Sep 26, 2019 0.4900 0.4900 0.4300 0.4300 32,800 -0.05(-11.34%)
Sep 25, 2019 0.4850 0.4850 0.4850 0.4850 2,227 -0.01(-1.02%)
Sep 24, 2019 0.4900 0.5000 0.4900 0.4900 10,386 +0.01(+1.03%)
Sep 23, 2019 0.5000 0.5000 0.4850 0.4850 17,855 -0.02(-3.00%)
Sep 20, 2019 0.5000 0.5000 0.4900 0.5000 15,672 +0.00(+0.00%)
Sep 19, 2019 0.4700 0.5000 0.4450 0.5000 42,377 +0.03(+6.38%)
Sep 18, 2019 0.4700 0.4700 0.4700 0.4700 5,095 -0.01(-1.05%)
Sep 17, 2019 0.4950 0.4950 0.4750 0.4750 16,436 -0.02(-3.06%)
Sep 16, 2019 0.5000 0.5000 0.4300 0.4900 51,209 -0.01(-2.00%)
Sep 13, 2019 0.5000 0.5200 0.5000 0.5000 9,875 +0.00(+0.00%)
Sep 12, 2019 0.5400 0.5500 0.5000 0.5000 43,975 -0.01(-1.96%)
Sep 11, 2019 0.5300 0.5300 0.5000 0.5100 26,410 +0.01(+2.00%)
Sep 10, 2019 0.5300 0.5700 0.5000 0.5000 56,820 -0.03(-5.66%)
Sep 09, 2019 0.5500 0.5500 0.5100 0.5300 19,405 -0.04(-7.02%)
Sep 06, 2019 0.5700 0.6000 0.5300 0.5700 48,760 +0.00(+0.00%)
Sep 05, 2019 0.5500 0.5700 0.5500 0.5700 4,206 -0.06(-9.52%)
Sep 04, 2019 0.5900 0.6300 0.5700 0.6300 34,898 +0.05(+8.62%)
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.