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

Bhang Inc (OP: BHNGF )

0.0001 UNCHANGED
Last Price Updated: 9:41 AM EST, Feb 20, 2024 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 0.1000 0.1371 0.0636 0.1211 7,900 +0.02(+21.10%)
Feb 27, 2020 0.1100 0.1186 0.1000 0.1000 4,448 -0.01(-5.39%)
Feb 26, 2020 0.1057 0.1057 0.1057 95 +0.00(+0.00%)
Feb 24, 2020 0.1057 0.1057 0.1057 0 -0.03(-22.90%)
Feb 21, 2020 0.0874 0.1371 0.0874 0.1371 35,800 +0.01(+7.11%)
Feb 20, 2020 0.1357 0.1360 0.1191 0.1280 14,424 -0.01(-5.88%)
Feb 19, 2020 0.1371 0.1371 0.1150 0.1360 12,807 +0.02(+14.67%)
Feb 18, 2020 0.1354 0.1371 0.1150 0.1186 33,865 -0.01(-7.56%)
Feb 14, 2020 0.1186 0.1283 0.1186 0.1283 2,400 +0.01(+6.92%)
Feb 13, 2020 0.1265 0.1350 0.1170 0.1200 12,820 -0.00(-2.04%)
Feb 12, 2020 0.1155 0.1319 0.1035 0.1225 78,549 -0.00(-2.00%)
Feb 11, 2020 0.1100 0.1250 0.1100 0.1250 7,012 +0.00(+0.00%)
Feb 10, 2020 0.1319 0.1319 0.1000 0.1250 6,596 +0.01(+13.64%)
Feb 07, 2020 0.1040 0.1100 0.1040 0.1100 8,200 +0.00(+0.00%)
Feb 06, 2020 0.1129 0.1230 0.1100 0.1100 27,607 -0.02(-15.38%)
Feb 05, 2020 0.1319 0.1319 0.1150 0.1300 27,482 +0.01(+9.24%)
Feb 04, 2020 0.1150 0.1200 0.1110 0.1190 17,981 +0.01(+7.11%)
Feb 03, 2020 0.1263 0.1269 0.1111 0.1111 9,000 -0.01(-10.40%)
Jan 31, 2020 0.1085 0.1269 0.1020 0.1240 11,000 +0.03(+36.41%)
Jan 30, 2020 0.1269 0.1269 0.0909 0.0909 7,070 -0.04(-28.37%)
Jan 29, 2020 0.1269 0.1269 0.1140 0.1269 21,540 +0.03(+25.27%)
Jan 28, 2020 0.1200 0.1250 0.1000 0.1013 15,132 -0.02(-15.58%)
Jan 27, 2020 0.1248 0.1248 0.0968 0.1200 17,667 -0.01(-5.44%)
Jan 24, 2020 0.1135 0.1269 0.1135 0.1269 30,200 +0.01(+11.81%)
Jan 23, 2020 0.0569 0.1164 0.0569 0.1135 22,923 +0.02(+26.25%)
Jan 22, 2020 0.0633 0.0938 0.0633 0.0899 4,080 -0.00(-2.28%)
Jan 21, 2020 0.1001 0.1001 0.0715 0.0920 8,349 -0.01(-8.09%)
Jan 17, 2020 0.0969 0.1001 0.0969 0.1001 1,100 -0.01(-7.74%)
Jan 16, 2020 0.1085 0.1085 0.1085 0.1085 600 +0.01(+15.80%)
Jan 15, 2020 0.1069 0.1107 0.0900 0.0937 13,882 -0.01(-6.30%)
Jan 14, 2020 0.1000 0.1164 0.0976 0.1000 54,075 -0.01(-7.83%)
Jan 13, 2020 0.0950 0.1148 0.0866 0.1085 3,043 +0.01(+8.50%)
Jan 10, 2020 0.1164 0.1164 0.1000 0.1000 53,200 +0.00(+0.00%)
Jan 09, 2020 0.1164 0.1164 0.1000 0.1000 6,014 -0.01(-13.04%)
Jan 08, 2020 0.1100 0.1150 0.0900 0.1150 19,490 +0.00(+0.88%)
Jan 07, 2020 0.1150 0.1150 0.1053 0.1140 7,251 +0.01(+9.83%)
Jan 06, 2020 0.0825 0.1100 0.0825 0.1038 7,820 +0.02(+25.82%)
Jan 03, 2020 0.0993 0.0993 0.0800 0.0825 6,300 -0.02(-15.90%)
Jan 02, 2020 0.1000 0.1020 0.0797 0.0981 38,429 -0.00(-0.10%)
Dec 31, 2019 0.1134 0.1134 0.0920 0.0982 10,600 +0.00(+1.24%)
Dec 30, 2019 0.0970 0.0970 0.0970 70 +0.00(+0.00%)
Dec 27, 2019 0.0860 0.1084 0.0860 0.0970 18,200 -0.01(-13.24%)
Dec 26, 2019 0.0736 0.1118 0.0736 0.1118 2,338 -0.00(-3.04%)
Dec 24, 2019 0.1395 0.1662 0.1122 0.1153 11,100 +0.02(+17.89%)
Dec 23, 2019 0.0510 0.1436 0.0510 0.0978 8,123 +0.02(+20.30%)
Dec 20, 2019 0.0915 0.0936 0.0813 0.0813 6,800 -0.00(-3.21%)
Dec 19, 2019 0.0723 0.0936 0.0723 0.0840 5,764 +0.01(+6.87%)
Dec 18, 2019 0.0786 0.0786 0.0786 62 +0.00(+0.00%)
Dec 17, 2019 0.0722 0.0912 0.0514 0.0786 162,903 +0.00(+3.83%)
Dec 16, 2019 0.0377 0.0761 0.0377 0.0757 61,135 -0.03(-27.42%)
Dec 13, 2019 0.0892 0.1401 0.0892 0.1043 10,400 +0.02(+16.93%)
Dec 12, 2019 0.0526 0.1000 0.0400 0.0892 29,080 +0.03(+55.40%)
Dec 10, 2019 0.0574 0.0574 0.0574 0 -0.00(-4.33%)
Dec 09, 2019 0.0717 0.0730 0.0600 0.0600 3,663 -0.01(-17.58%)
Dec 06, 2019 0.0698 0.0728 0.0607 0.0728 24,700 +0.00(+4.75%)
Dec 05, 2019 0.0542 0.0993 0.0542 0.0695 37,213 -0.02(-21.38%)
Dec 04, 2019 0.0550 0.0884 0.0550 0.0884 81,935 +0.02(+34.55%)
Dec 03, 2019 0.0800 0.0800 0.0537 0.0657 101,375 -0.01(-14.68%)
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.