Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bang Holdings Corp (OP: BXNG )

N/A 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 (%)
Jan 31, 2019 0.4480 0.4480 0.4480 0.4480 250 +0.02(+5.41%)
Jan 30, 2019 0.4250 0.4250 0.3950 0.4250 3,327 +0.08(+24.63%)
Jan 29, 2019 0.3825 0.4250 0.3400 0.3410 3,560 -0.08(-19.76%)
Jan 28, 2019 0.3400 0.4250 0.3400 0.4250 11,847 +0.08(+25.00%)
Jan 25, 2019 0.4299 0.4299 0.3280 0.3400 2,300 -0.08(-19.05%)
Jan 24, 2019 0.4285 0.4285 0.4120 0.4200 6,088 +0.10(+31.21%)
Jan 23, 2019 0.3600 0.4400 0.3201 0.3201 1,875 -0.04(-10.71%)
Jan 22, 2019 0.3520 0.3585 0.3520 0.3585 2,514 +0.00(+0.99%)
Jan 18, 2019 0.3500 0.4478 0.3500 0.3550 4,600 +0.01(+1.43%)
Jan 17, 2019 0.3500 0.3580 0.3500 0.3500 3,273 +0.00(+0.00%)
Jan 16, 2019 0.4400 0.4400 0.3031 0.3500 6,691 +0.05(+15.47%)
Jan 15, 2019 0.4100 0.4100 0.3031 0.3031 1,100 +0.00(+0.17%)
Jan 14, 2019 0.3023 0.3200 0.3023 0.3026 4,390 +0.00(+0.10%)
Jan 11, 2019 0.3201 0.3201 0.3023 0.3023 800 -0.01(-2.48%)
Jan 10, 2019 0.3110 0.3302 0.3100 0.3100 5,787 -0.10(-24.39%)
Jan 09, 2019 0.3500 0.4426 0.3100 0.4100 5,446 -0.03(-6.82%)
Jan 08, 2019 0.4150 0.4799 0.3200 0.4400 3,178 +0.12(+37.50%)
Jan 07, 2019 0.3700 0.3700 0.3022 0.3200 19,060 -0.05(-13.51%)
Jan 04, 2019 0.3670 0.3700 0.3670 0.3700 3,000 +0.01(+2.49%)
Jan 03, 2019 0.3611 0.5000 0.3610 0.3610 14,634 -0.06(-14.05%)
Jan 02, 2019 0.4200 0.4600 0.4200 0.4200 10,152 -0.02(-4.55%)
Dec 31, 2018 0.5400 0.5400 0.4400 0.4400 900 -0.04(-8.33%)
Dec 28, 2018 0.4800 0.4800 0.4800 0.4800 300 +0.12(+32.96%)
Dec 27, 2018 0.4800 0.4800 0.3610 0.3610 2,670 -0.01(-2.43%)
Dec 26, 2018 0.4800 0.4800 0.3700 0.3700 2,147 +0.00(+0.00%)
Dec 24, 2018 0.3700 0.3700 0.3700 0.3700 300 -0.11(-22.92%)
Dec 21, 2018 0.4800 0.4800 0.4800 0.4800 600 +0.08(+20.00%)
Dec 20, 2018 0.4000 0.4000 0.4000 0.4000 100 -0.03(-6.45%)
Dec 19, 2018 0.5400 0.5400 0.4250 0.4276 10,047 -0.07(-14.48%)
Dec 18, 2018 0.3610 0.5000 0.3610 0.5000 895 +0.00(+0.02%)
Dec 17, 2018 0.3800 0.4999 0.3610 0.4999 5,415 +0.02(+4.15%)
Dec 13, 2018 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Dec 12, 2018 0.4800 0.5000 0.4800 0.5000 13,705 +0.05(+11.11%)
Dec 11, 2018 0.4350 0.5000 0.4350 0.4500 5,810 +0.09(+24.65%)
Dec 10, 2018 0.4660 0.4800 0.3610 0.3610 3,975 -0.11(-22.53%)
Dec 07, 2018 0.3500 0.4660 0.3500 0.4660 10,300 +0.15(+45.49%)
Dec 06, 2018 0.5000 0.5000 0.3030 0.3203 12,290 -0.18(-35.94%)
Dec 04, 2018 0.5000 0.5000 0.4900 0.5000 5,000 +0.00(+0.00%)
Dec 03, 2018 0.4500 0.5500 0.4500 0.5000 5,225 +0.05(+11.11%)
Nov 30, 2018 0.3900 0.4500 0.3900 0.4500 3,800 +0.06(+15.38%)
Nov 29, 2018 0.4500 0.4500 0.3900 0.3900 1,526 +0.00(+0.00%)
Nov 28, 2018 0.4100 0.4100 0.3900 0.3900 12,698 -0.02(-4.88%)
Nov 27, 2018 0.4200 0.4298 0.4100 0.4100 10,735 +0.11(+35.76%)
Nov 26, 2018 0.3980 0.4299 0.3020 0.3020 5,170 +0.00(+0.67%)
Nov 23, 2018 0.3000 0.3000 0.3000 50 +0.00(+0.00%)
Nov 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 20, 2018 0.4700 0.4700 0.2620 0.3000 3,817 -0.13(-30.39%)
Nov 19, 2018 0.4310 0.4310 0.4310 0.4310 253 -0.02(-4.20%)
Nov 16, 2018 0.4697 0.4699 0.4311 0.4499 5,200 -0.00(-0.71%)
Nov 15, 2018 0.3300 0.4697 0.2522 0.4531 4,852 +0.12(+37.30%)
Nov 14, 2018 0.3310 0.3310 0.3300 0.3300 414 +0.00(+0.00%)
Nov 12, 2018 0.3300 0.3300 0.3300 0 -0.00(-0.33%)
Nov 09, 2018 0.3311 0.3311 0.3311 0.3311 200 +0.00(+0.00%)
Nov 08, 2018 0.3672 0.3672 0.3311 0.3311 9,078 -0.04(-9.81%)
Nov 07, 2018 0.3671 0.3671 0.3310 0.3671 6,604 +0.01(+2.11%)
Nov 06, 2018 0.3672 0.3672 0.3300 0.3595 10,047 -0.01(-2.10%)
Nov 05, 2018 0.3530 0.3700 0.3520 0.3672 17,590 +0.01(+1.92%)
Nov 02, 2018 0.4700 0.4700 0.3530 0.3603 11,600 -0.07(-16.21%)
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.