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%)
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%)
Dec 02, 2019 0.1100 0.1100 0.0800 0.1100 184,032 -0.01(-8.33%)
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%)
Sep 03, 2019 0.5800 0.5800 0.5300 0.5800 8,895 -0.06(-9.38%)
Aug 30, 2019 0.6400 0.6400 0.6400 0 +0.11(+20.75%)
Aug 29, 2019 0.5300 0.5300 0.5300 0.5300 1,000 -0.01(-1.85%)
Aug 28, 2019 0.5100 0.5400 0.4800 0.5400 12,811 +0.03(+5.88%)
Aug 27, 2019 0.5500 0.5500 0.5100 0.5100 14,419 -0.02(-3.77%)
Aug 26, 2019 0.6600 0.6800 0.5300 0.5300 91,398 -0.09(-14.52%)
Aug 23, 2019 0.6500 0.6600 0.6200 0.6200 31,282 -0.02(-3.13%)
Aug 22, 2019 0.6500 0.7100 0.6200 0.6400 26,926 +0.00(+0.00%)
Aug 21, 2019 0.6600 0.6600 0.6400 0.6400 26,200 -0.01(-1.54%)
Aug 20, 2019 0.6600 0.7100 0.6500 0.6500 24,916 +0.00(+0.00%)
Aug 19, 2019 0.6600 0.7200 0.6500 0.6500 42,497 +0.00(+0.00%)
Aug 16, 2019 0.6500 0.6700 0.6500 0.6500 16,410 +0.02(+3.17%)
Aug 15, 2019 0.6400 0.6500 0.6300 0.6300 6,395 +0.01(+1.61%)
Aug 14, 2019 0.6300 0.6900 0.6200 0.6200 44,211 +0.00(+0.00%)
Aug 13, 2019 0.6300 0.6300 0.6100 0.6200 11,229 -0.01(-1.59%)
Aug 12, 2019 0.6400 0.6900 0.6300 0.6300 20,829 +0.03(+5.00%)
Aug 09, 2019 0.7000 0.7000 0.6000 0.6000 42,650 -0.10(-14.29%)
Aug 08, 2019 0.7200 0.7300 0.7000 0.7000 14,739 +0.01(+1.45%)
Aug 07, 2019 0.7000 0.7200 0.6800 0.6900 186,168 -0.01(-1.43%)
Aug 06, 2019 0.7100 0.7200 0.6700 0.7000 58,832 +0.01(+1.45%)
Aug 02, 2019 0.6900 0.6900 0.6900 0 +0.13(+23.21%)
Aug 01, 2019 0.5300 0.5700 0.5300 0.5600 55,134 +0.02(+3.70%)
Jul 31, 2019 0.5300 0.5400 0.5200 0.5400 24,230 +0.01(+1.89%)
Jul 30, 2019 0.5500 0.5500 0.5300 0.5300 24,435 -0.03(-5.36%)
Jul 29, 2019 0.5800 0.5800 0.5400 0.5600 54,151 -0.02(-3.45%)
Jul 26, 2019 0.5900 0.6400 0.5800 0.5800 12,609 +0.00(+0.00%)
Jul 25, 2019 0.5700 0.5800 0.5300 0.5800 18,394 +0.03(+5.45%)
Jul 24, 2019 0.5500 0.5700 0.5300 0.5500 24,975 +0.03(+5.77%)
Jul 23, 2019 0.5400 0.5500 0.4800 0.5200 113,440 -0.02(-3.70%)
Jul 22, 2019 0.5300 0.5500 0.5300 0.5400 87,834 +0.01(+1.89%)
Jul 19, 2019 0.5800 0.5800 0.5200 0.5300 101,836 -0.02(-3.64%)
Jul 18, 2019 0.6000 0.6700 0.5300 0.5500 56,127 -0.05(-8.33%)
Jul 17, 2019 0.5600 0.6000 0.5000 0.6000 73,555 -0.05(-7.69%)
Jul 16, 2019 0.6900 0.6900 0.5700 0.6500 71,675 -0.01(-1.52%)
Jul 15, 2019 0.8100 0.8600 0.5600 0.6600 405,009 -0.10(-13.16%)
Jul 12, 2019 0.5700 1.230 0.5600 0.7600 755,006 +0.24(+46.15%)
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.