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, 2022 0.0596 0.0649 0.0596 0.0649 154,789 +0.01(+8.53%)
Feb 25, 2022 0.0593 0.0598 0.0598 0.0598 8,140 -0.00(-0.17%)
Feb 24, 2022 0.0550 0.0599 0.0550 0.0599 10,143 +0.00(+0.00%)
Feb 23, 2022 0.0593 0.0606 0.0550 0.0599 86,045 +0.00(+1.35%)
Feb 22, 2022 0.0560 0.0640 0.0560 0.0591 34,306 -0.00(-7.66%)
Feb 18, 2022 0.0640 0 -0.00(-0.16%)
Feb 17, 2022 0.0633 0.0641 0.0605 0.0641 2,535 +0.00(+1.10%)
Feb 16, 2022 0.0598 0.0634 0.0598 0.0634 2,236 -0.00(-0.94%)
Feb 15, 2022 0.0636 0.0640 0.0600 0.0640 60,935 +0.00(+0.16%)
Feb 14, 2022 0.0589 0.0639 0.0560 0.0639 124,771 +0.00(+8.12%)
Feb 11, 2022 0.0590 0.0591 0.0560 0.0591 23,946 +0.00(+7.45%)
Feb 10, 2022 0.0597 0.0597 0.0550 0.0550 304,863 -0.00(-7.56%)
Feb 09, 2022 0.0596 0.0597 0.0552 0.0595 15,572 +0.00(+7.99%)
Feb 08, 2022 0.0598 0.0598 0.0551 0.0551 62,469 +0.00(+0.00%)
Feb 07, 2022 0.0610 0.0610 0.0551 0.0551 158,503 -0.00(-8.17%)
Feb 04, 2022 0.0597 0.0600 0.0597 0.0600 33,493 -0.00(-7.12%)
Feb 03, 2022 0.0650 0.0646 0.0646 75,830 -0.00(-0.62%)
Feb 02, 2022 0.0600 0.0650 0.0540 0.0650 377,830 +0.00(+0.00%)
Feb 01, 2022 0.0608 0.0692 0.0600 0.0650 7,600 +0.01(+23.81%)
Jan 31, 2022 0.0600 0.0601 0.0525 0.0525 68,402 -0.01(-11.02%)
Jan 28, 2022 0.0594 0.0600 0.0545 0.0590 43,349 -0.00(-1.67%)
Jan 27, 2022 0.0576 0.0623 0.0576 0.0600 32,710 -0.01(-10.98%)
Jan 26, 2022 0.0650 0.0674 0.0549 0.0674 53,236 +0.00(+5.81%)
Jan 25, 2022 0.0598 0.0688 0.0590 0.0637 94,228 +0.00(+6.34%)
Jan 24, 2022 0.0615 0.0625 0.0501 0.0599 32,004 -0.00(-0.17%)
Jan 21, 2022 0.0634 0.0670 0.0592 0.0600 21,681 -0.00(-4.15%)
Jan 20, 2022 0.0650 0.0679 0.0610 0.0626 61,932 -0.00(-4.13%)
Jan 19, 2022 0.0716 0.0720 0.0621 0.0653 69,318 -0.00(-5.36%)
Jan 18, 2022 0.0676 0.0700 0.0676 0.0690 20,625 +0.01(+9.00%)
Jan 14, 2022 0.0633 0 -0.00(-6.50%)
Jan 13, 2022 0.0690 0.0690 0.0650 0.0677 62,525 -0.00(-0.29%)
Jan 12, 2022 0.0681 0.0700 0.0632 0.0679 108,525 -0.00(-1.31%)
Jan 11, 2022 0.0699 0.0699 0.0634 0.0688 97,815 -0.00(-3.10%)
Jan 10, 2022 0.0675 0.0739 0.0630 0.0710 27,180 +0.00(+3.50%)
Jan 07, 2022 0.0744 0.0744 0.0650 0.0686 27,617 +0.00(+7.19%)
Jan 06, 2022 0.0651 0.0671 0.0621 0.0640 97,470 +0.00(+2.07%)
Jan 05, 2022 0.0690 0.0699 0.0627 0.0627 92,958 -0.01(-9.13%)
Jan 04, 2022 0.0680 0.0720 0.0666 0.0690 121,115 +0.00(+1.47%)
Jan 03, 2022 0.0720 0.0720 0.0658 0.0680 67,580 -0.00(-2.86%)
Dec 31, 2021 0.0690 0.0720 0.0633 0.0700 153,399 +0.00(+0.00%)
Dec 30, 2021 0.0735 0.0758 0.0681 0.0700 93,499 +0.01(+7.69%)
Dec 29, 2021 0.0585 0.0700 0.0585 0.0650 908,218 -0.00(-5.80%)
Dec 28, 2021 0.0700 0.0700 0.0678 0.0690 15,875 -0.00(-2.68%)
Dec 27, 2021 0.0650 0.0749 0.0650 0.0709 76,904 +0.01(+7.91%)
Dec 23, 2021 0.0776 0.0800 0.0600 0.0657 1,254,411 -0.00(-6.14%)
Dec 22, 2021 0.0772 0.0772 0.0620 0.0700 1,015,163 -0.01(-9.56%)
Dec 21, 2021 0.0700 0.0774 0.0620 0.0774 323,776 +0.01(+8.40%)
Dec 20, 2021 0.0640 0.0805 0.0604 0.0714 60,960 +0.00(+2.00%)
Dec 17, 2021 0.0800 0.0800 0.0663 0.0700 162,321 +0.00(+0.00%)
Dec 16, 2021 0.0693 0.0700 0.0693 0.0700 865 -0.00(-5.41%)
Dec 15, 2021 0.0665 0.0748 0.0600 0.0740 77,460 +0.01(+11.28%)
Dec 14, 2021 0.0572 0.0750 0.0572 0.0665 126,396 -0.01(-11.33%)
Dec 13, 2021 0.0723 0.0759 0.0644 0.0750 293,678 +0.00(+0.00%)
Dec 10, 2021 0.0775 0.0850 0.0730 0.0750 136,758 -0.01(-9.53%)
Dec 09, 2021 0.0793 0.0850 0.0786 0.0829 59,232 -0.00(-2.47%)
Dec 08, 2021 0.0850 0.0850 0.0815 0.0850 27,758 +0.00(+0.00%)
Dec 07, 2021 0.0850 0.0850 0.0790 0.0850 237,663 +0.01(+7.87%)
Dec 06, 2021 0.0750 0.0791 0.0701 0.0788 322,001 -0.00(-4.14%)
Dec 03, 2021 0.0810 0.0849 0.0750 0.0822 99,442 -0.00(-0.96%)
Dec 02, 2021 0.0790 0.0901 0.0694 0.0830 547,117 +0.01(+7.79%)
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.