Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bang Holdings Corp (OP: BXNG )

0.0001 UNCHANGED
Last Price Updated: 3:20 PM EST, Dec 22, 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 (%)
May 28, 2021 0.4550 0.4550 0.4550 0.4550 205 +0.00(+0.11%)
May 27, 2021 0.4078 0.4545 0.3631 0.4545 5,391 +0.05(+13.31%)
May 26, 2021 0.5200 0.5200 0.4011 0.4011 640 -0.03(-6.70%)
May 25, 2021 0.4298 0.4299 0.4298 0.4299 1,550 +0.00(+0.00%)
May 24, 2021 0.3601 0.4299 0.3601 0.4299 2,056 +0.02(+3.64%)
May 20, 2021 0.4148 0.4148 0.4148 70 +0.01(+3.70%)
May 19, 2021 0.4000 0.4000 0.4000 0.4000 5,601 +0.00(+0.00%)
May 18, 2021 0.4000 0.4274 0.4000 0.4000 7,462 +0.00(+0.00%)
May 17, 2021 0.4000 0.4000 0.4000 0.4000 348 +0.00(+0.00%)
May 14, 2021 0.4000 0.4000 0.4000 0.4000 1,075 +0.00(+0.00%)
May 13, 2021 0.4100 0.4548 0.4000 0.4000 2,970 -0.01(-2.44%)
May 12, 2021 0.4100 0.4325 0.4100 0.4100 1,445 -0.01(-2.38%)
May 11, 2021 0.4325 0.4325 0.4100 0.4200 927 -0.01(-1.18%)
May 10, 2021 0.4550 0.4550 0.4100 0.4250 3,339 -0.03(-6.59%)
May 07, 2021 0.4550 0.4550 0.4100 0.4550 1,967 +0.05(+10.98%)
May 06, 2021 0.4003 0.4550 0.4003 0.4100 3,641 -0.02(-5.20%)
May 05, 2021 0.4100 0.4550 0.4003 0.4325 16,258 +0.02(+5.49%)
May 04, 2021 0.4100 0.4100 0.4100 0.4100 796 -0.04(-9.87%)
May 03, 2021 0.4100 0.4549 0.4100 0.4549 1,099 +0.05(+13.64%)
Apr 30, 2021 0.4549 0.4549 0.4003 0.4003 2,600 -0.06(-12.98%)
Apr 29, 2021 0.4600 0.4600 0.4600 3 +0.00(+0.00%)
Apr 28, 2021 0.4699 0.4699 0.3801 0.4600 1,020 -0.01(-2.11%)
Apr 27, 2021 0.4700 0.4700 0.4699 0.4699 651 -0.00(-0.02%)
Apr 26, 2021 0.4300 0.4700 0.4300 0.4700 1,060 +0.02(+4.44%)
Apr 23, 2021 0.4500 0.4500 0.4500 0.4500 200 +0.04(+9.76%)
Apr 22, 2021 0.4500 0.4799 0.3901 0.4100 5,280 -0.04(-8.89%)
Apr 21, 2021 0.3803 0.4500 0.3803 0.4500 3,811 +0.07(+18.36%)
Apr 20, 2021 0.4799 0.4799 0.3801 0.3802 5,524 -0.06(-13.59%)
Apr 19, 2021 0.3800 0.4400 0.3800 0.4400 1,266 +0.08(+21.85%)
Apr 16, 2021 0.3611 0.3611 0.3611 0.3611 300 -0.06(-14.02%)
Apr 14, 2021 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 13, 2021 0.4200 0.4200 0.4200 0.4200 304 +0.00(+0.00%)
Apr 12, 2021 0.4200 0.4800 0.4200 0.4200 6,260 -0.06(-12.50%)
Apr 09, 2021 0.4800 0.4800 0.4800 0.4800 1,900 +0.00(+0.00%)
Apr 08, 2021 0.4500 0.4800 0.4500 0.4800 1,360 +0.01(+2.13%)
Apr 07, 2021 0.4699 0.4700 0.4699 0.4700 595 +0.00(+0.00%)
Apr 06, 2021 0.4745 0.4790 0.4500 0.4700 2,148 -0.01(-1.88%)
Apr 05, 2021 0.5300 0.5300 0.4200 0.4790 9,536 +0.06(+14.05%)
Apr 01, 2021 0.4201 0.5300 0.4200 0.4200 7,800 +0.00(+0.00%)
Mar 31, 2021 0.4200 0.5300 0.4200 0.4200 3,337 -0.03(-6.67%)
Mar 30, 2021 0.3551 0.4800 0.3551 0.4500 7,452 -0.02(-4.26%)
Mar 29, 2021 0.4800 0.4800 0.4100 0.4700 9,391 +0.06(+14.63%)
Mar 26, 2021 0.4800 0.4800 0.4100 0.4100 4,900 -0.07(-14.58%)
Mar 25, 2021 0.4800 0.4800 0.4800 0.4800 7,355 +0.00(+0.00%)
Mar 24, 2021 0.3801 0.4800 0.3801 0.4800 360 +0.10(+26.28%)
Mar 23, 2021 0.4799 0.4800 0.3551 0.3801 10,400 -0.06(-13.59%)
Mar 22, 2021 0.4399 0.4399 0.3675 0.4399 362 +0.00(+0.00%)
Mar 19, 2021 0.4799 0.4799 0.3900 0.4399 3,100 +0.05(+12.79%)
Mar 18, 2021 0.4350 0.4350 0.3900 0.3900 1,918 +0.00(+0.26%)
Mar 17, 2021 0.4111 0.4111 0.3800 0.3890 935 -0.03(-7.38%)
Mar 16, 2021 0.3702 0.4200 0.3702 0.4200 1,350 +0.04(+10.47%)
Mar 15, 2021 0.4400 0.4800 0.3710 0.3802 4,734 -0.08(-17.35%)
Mar 12, 2021 0.4400 0.4800 0.3702 0.4600 4,400 +0.03(+8.21%)
Mar 11, 2021 0.4251 0.4251 0.3701 0.4251 933 +0.01(+1.19%)
Mar 10, 2021 0.4800 0.4800 0.3801 0.4201 1,460 -0.05(-10.62%)
Mar 09, 2021 0.4800 0.4800 0.3800 0.4700 4,097 -0.01(-2.08%)
Mar 08, 2021 0.4251 0.4800 0.4251 0.4800 6,612 +0.00(+0.00%)
Mar 05, 2021 0.4400 0.4800 0.4400 0.4800 800 +0.07(+17.04%)
Mar 04, 2021 0.4380 0.4800 0.4101 0.4101 649 -0.03(-6.37%)
Mar 03, 2021 0.4688 0.4800 0.3630 0.4380 7,003 -0.02(-4.78%)
Mar 02, 2021 0.4688 0.4688 0.3500 0.4600 7,046 +0.13(+38.97%)
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.