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 (%)
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%)
Nov 01, 2019 0.3771 0.3771 0.3771 0.3771 1,500 +0.02(+4.43%)
Oct 31, 2019 0.4280 0.4280 0.3610 0.3611 3,173 +0.00(+0.00%)
Oct 30, 2019 0.4438 0.4438 0.3611 0.3611 1,404 -0.08(-17.93%)
Oct 28, 2019 0.4400 0.4400 0.4400 0 +0.08(+21.85%)
Oct 25, 2019 0.3611 0.3611 0.3611 183 +0.00(+0.00%)
Oct 24, 2019 0.3611 0.3611 0.3611 50 +0.00(+0.00%)
Oct 23, 2019 0.4680 0.4680 0.3611 0.3611 1,500 -0.11(-22.81%)
Oct 22, 2019 0.4599 0.4680 0.4599 0.4678 715 +0.02(+5.10%)
Oct 21, 2019 0.4240 0.4678 0.4240 0.4451 2,244 +0.08(+20.30%)
Oct 18, 2019 0.3700 0.3800 0.3700 0.3700 5,100 -0.00(-0.03%)
Oct 17, 2019 0.4640 0.4640 0.3700 0.3701 1,469 +0.02(+4.55%)
Oct 15, 2019 0.3540 0.3540 0.3540 0 -0.01(-1.94%)
Oct 14, 2019 0.3610 0.3610 0.3610 0.3610 170 -0.02(-5.25%)
Oct 11, 2019 0.3810 0.3810 0.3810 60 +0.00(+0.00%)
Oct 10, 2019 0.4230 0.4230 0.3810 0.3810 3,000 -0.00(-0.03%)
Oct 08, 2019 0.3811 0.3811 0.3811 0 +0.00(+0.03%)
Oct 07, 2019 0.3810 0.3810 0.3810 0.3810 423 -0.08(-17.17%)
Oct 04, 2019 0.3539 0.4600 0.3539 0.4600 600 +0.08(+20.70%)
Oct 03, 2019 0.3811 0.3811 0.3811 0.3811 110 -0.02(-4.73%)
Oct 02, 2019 0.4400 0.4400 0.4000 0.4000 1,440 +0.01(+2.43%)
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.