Skip to main content
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 (%)
Jan 31, 2020 0.4079 0.4079 0.3115 0.3115 8,700 +0.01(+3.83%)
Jan 30, 2020 0.3000 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Jan 27, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 24, 2020 0.3500 0.3500 0.3000 0.3000 7,300 -0.05(-14.29%)
Jan 23, 2020 0.3700 0.3700 0.3500 0.3500 7,750 -0.02(-5.38%)
Jan 22, 2020 0.2701 0.3699 0.2701 0.3699 6,955 +0.11(+40.97%)
Jan 21, 2020 0.2624 0.3409 0.2624 0.2624 590 +0.00(+0.50%)
Jan 17, 2020 0.3947 0.4000 0.2602 0.2611 14,300 -0.16(-37.80%)
Jan 16, 2020 0.3700 0.4198 0.3700 0.4198 1,100 +0.05(+13.43%)
Jan 15, 2020 0.3701 0.3701 0.3701 0.3701 1,208 +0.01(+2.81%)
Jan 14, 2020 0.4450 0.4450 0.3600 0.3600 300 -0.09(-19.46%)
Jan 13, 2020 0.3700 0.4470 0.3600 0.4470 1,600 +0.09(+23.82%)
Jan 09, 2020 0.3610 0.3610 0.3610 0 -0.10(-21.01%)
Jan 08, 2020 0.3510 0.4570 0.3510 0.4570 4,435 +0.07(+16.88%)
Jan 07, 2020 0.4000 0.4000 0.3910 0.3910 1,620 +0.04(+11.40%)
Jan 06, 2020 0.4570 0.4570 0.3510 0.3510 1,270 +0.00(+0.00%)
Jan 03, 2020 0.3539 0.3700 0.3510 0.3510 4,800 -0.02(-4.98%)
Jan 02, 2020 0.3539 0.4500 0.3539 0.3694 820 +0.02(+4.38%)
Dec 31, 2019 0.3645 0.3645 0.3539 0.3539 4,800 -0.02(-4.35%)
Dec 30, 2019 0.3700 0.3700 0.3700 92 +0.00(+0.00%)
Dec 27, 2019 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Dec 26, 2019 0.3539 0.3800 0.3539 0.3700 1,502 +0.02(+4.52%)
Dec 23, 2019 0.3540 0.3540 0.3540 0 +0.00(+0.00%)
Dec 19, 2019 0.3540 0.3540 0.3540 0 -0.03(-6.84%)
Dec 18, 2019 0.3800 0.3800 0.3800 0.3800 610 +0.01(+2.70%)
Dec 17, 2019 0.3539 0.3850 0.3539 0.3700 3,515 +0.02(+4.52%)
Dec 16, 2019 0.3719 0.3850 0.3540 0.3540 3,189 -0.04(-10.38%)
Dec 13, 2019 0.3700 0.3950 0.3540 0.3950 5,000 +0.03(+6.76%)
Dec 12, 2019 0.3900 0.3900 0.3700 0.3700 1,656 -0.08(-17.74%)
Dec 11, 2019 0.3900 0.4498 0.3900 0.4498 1,310 +0.07(+19.95%)
Dec 10, 2019 0.4000 0.4000 0.3750 0.3750 2,175 -0.05(-11.66%)
Dec 09, 2019 0.4000 0.4245 0.3999 0.4245 1,300 +0.02(+6.12%)
Dec 06, 2019 0.4499 0.4499 0.4000 0.4000 1,500 +0.00(+0.03%)
Dec 05, 2019 0.4568 0.4568 0.3701 0.3999 22,825 +0.03(+8.05%)
Dec 04, 2019 0.3701 0.4145 0.3701 0.3701 4,844 -0.09(-19.35%)
Dec 03, 2019 0.4589 0.4589 0.4589 0.4589 900 -0.00(-0.17%)
Dec 02, 2019 0.4598 0.4598 0.4400 0.4597 2,835 +0.01(+2.16%)
Nov 29, 2019 0.4500 0.4500 0.4500 0.4500 400 +0.07(+18.42%)
Nov 26, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 25, 2019 0.3800 0.3800 0.3800 0.3800 2,652 -0.00(-0.03%)
Nov 22, 2019 0.4000 0.4499 0.3801 0.3801 7,700 -0.02(-4.98%)
Nov 21, 2019 0.4100 0.4100 0.4000 0.4000 500 -0.04(-9.09%)
Nov 20, 2019 0.4400 0.4400 0.4400 20 +0.00(+0.00%)
Nov 19, 2019 0.4500 0.4500 0.4400 0.4400 762 +0.07(+18.89%)
Nov 18, 2019 0.3701 0.3701 0.3701 0.3701 600 +0.00(+0.00%)
Nov 15, 2019 0.4100 0.4499 0.3701 0.3701 4,600 -0.09(-19.49%)
Nov 14, 2019 0.4400 0.4598 0.4400 0.4597 1,576 -0.00(-0.02%)
Nov 13, 2019 0.4200 0.4598 0.4199 0.4598 7,290 +0.03(+6.93%)
Nov 12, 2019 0.4300 0.4300 0.4300 0.4300 450 +0.01(+2.38%)
Nov 11, 2019 0.4200 0.4400 0.4200 0.4200 4,935 -0.03(-6.25%)
Nov 08, 2019 0.3932 0.4480 0.3932 0.4480 200 -0.02(-4.27%)
Nov 07, 2019 0.4240 0.4680 0.3800 0.4680 2,625 +0.00(+0.00%)
Nov 06, 2019 0.4680 0.4680 0.4680 0.4680 567 +0.00(+0.00%)
Nov 05, 2019 0.4400 0.4680 0.4280 0.4680 5,944 +0.03(+6.36%)
Nov 04, 2019 0.4400 0.4680 0.3800 0.4400 4,160 +0.06(+16.68%)
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.