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 (%)
Apr 30, 2018 0.5100 0.5100 0.3610 0.3610 3,430 -0.16(-30.58%)
Apr 27, 2018 0.5800 0.5900 0.5200 0.5200 10,865 -0.08(-13.33%)
Apr 26, 2018 0.6000 0.6000 0.6000 0.6000 812 -0.04(-6.25%)
Apr 25, 2018 0.6400 0.6400 0.6400 0.6400 1,827 -0.02(-3.03%)
Apr 24, 2018 0.6500 0.6700 0.5801 0.6600 12,896 +0.07(+11.86%)
Apr 23, 2018 0.6499 0.6600 0.5900 0.5900 7,185 -0.06(-9.23%)
Apr 20, 2018 0.6500 0.6500 0.5900 0.6500 5,230 +0.00(+0.00%)
Apr 19, 2018 0.6000 0.6500 0.6000 0.6500 11,028 +0.12(+22.83%)
Apr 18, 2018 0.5995 0.5995 0.5292 0.5292 12,098 -0.04(-7.16%)
Apr 17, 2018 0.6450 0.6450 0.5299 0.5700 17,714 -0.08(-11.63%)
Apr 16, 2018 0.6900 0.7000 0.6450 0.6450 1,960 -0.08(-10.43%)
Apr 13, 2018 0.6810 0.7201 0.6810 0.7201 4,050 +0.04(+5.73%)
Apr 12, 2018 0.6401 0.6912 0.6401 0.6811 775 +0.04(+6.41%)
Apr 11, 2018 0.7450 0.7450 0.6401 0.6401 1,515 -0.03(-4.90%)
Apr 10, 2018 0.6421 0.6731 0.6421 0.6731 600 +0.03(+5.17%)
Apr 09, 2018 0.6466 0.6466 0.6400 0.6400 2,182 -0.05(-7.25%)
Apr 06, 2018 0.7300 0.7300 0.6350 0.6900 3,740 -0.03(-4.17%)
Apr 05, 2018 0.7300 0.7300 0.6721 0.7200 2,758 -0.01(-1.37%)
Apr 04, 2018 0.6972 0.7300 0.6972 0.7300 800 +0.06(+8.96%)
Apr 03, 2018 0.6800 0.7000 0.6700 0.6700 1,600 -0.02(-3.46%)
Apr 02, 2018 0.7300 0.7300 0.6800 0.6940 3,066 +0.00(+0.58%)
Mar 29, 2018 0.6900 0.6900 0.6900 0 +0.00(+0.73%)
Mar 28, 2018 0.6800 0.6900 0.6800 0.6850 1,399 +0.01(+0.74%)
Mar 27, 2018 0.6800 0.6800 0.6800 0.6800 1,077 +0.00(+0.00%)
Mar 26, 2018 0.7100 0.7100 0.6800 0.6800 5,330 -0.02(-2.35%)
Mar 23, 2018 0.6800 0.6964 0.6800 0.6964 1,611 +0.02(+2.40%)
Mar 22, 2018 0.7075 0.7075 0.6801 0.6801 2,708 +0.03(+4.63%)
Mar 21, 2018 0.6350 0.7500 0.6302 0.6500 10,929 -0.11(-14.97%)
Mar 20, 2018 0.6350 0.7799 0.6350 0.7644 4,170 -0.01(-0.73%)
Mar 19, 2018 0.9500 0.9500 0.7650 0.7700 13,239 -0.12(-13.48%)
Mar 16, 2018 1.000 1.000 0.8800 0.8900 8,800 +0.01(+1.14%)
Mar 15, 2018 0.7900 0.9500 0.7900 0.8800 9,470 +0.03(+3.53%)
Mar 14, 2018 0.8000 0.9500 0.8000 0.8500 20,244 +0.13(+18.06%)
Mar 13, 2018 0.7900 0.8000 0.7200 0.7200 31,145 +0.09(+14.29%)
Mar 12, 2018 0.7699 0.7699 0.6000 0.6300 10,390 +0.03(+5.00%)
Mar 09, 2018 0.6800 0.7750 0.6000 0.6000 26,867 +0.01(+1.69%)
Mar 08, 2018 0.5600 0.5900 0.5600 0.5900 9,215 +0.13(+29.67%)
Mar 07, 2018 0.5500 0.5500 0.4550 0.4550 600 -0.10(-17.27%)
Mar 06, 2018 0.5500 0.5500 0.5480 0.5500 1,700 +0.00(+0.00%)
Mar 05, 2018 0.4550 0.5500 0.4550 0.5500 1,350 +0.10(+20.88%)
Mar 02, 2018 0.4560 0.4560 0.4550 0.4550 2,020 -0.01(-2.99%)
Mar 01, 2018 0.5000 0.5000 0.4560 0.4690 4,335 -0.03(-6.20%)
Feb 28, 2018 0.5250 0.5500 0.4550 0.5000 15,155 +0.08(+19.02%)
Feb 27, 2018 0.6309 0.6500 0.4100 0.4201 29,405 -0.26(-38.22%)
Feb 26, 2018 0.7000 0.7130 0.6800 0.6800 7,431 -0.10(-12.48%)
Feb 23, 2018 0.8000 0.8069 0.7770 0.7770 17,817 -0.02(-2.88%)
Feb 22, 2018 0.8000 0.8000 0.8000 0.8000 1,275 -0.01(-1.23%)
Feb 21, 2018 0.8000 0.8100 0.7900 0.8100 13,212 +0.00(+0.00%)
Feb 20, 2018 0.9980 0.9980 0.8100 0.8100 44,818 -0.11(-11.96%)
Feb 16, 2018 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Feb 15, 2018 0.8999 0.9900 0.8010 0.9000 17,337 +0.02(+2.62%)
Feb 14, 2018 0.9000 0.9000 0.8001 0.8770 3,606 +0.03(+3.18%)
Feb 13, 2018 0.8500 0.9490 0.8001 0.8500 14,499 +0.05(+6.25%)
Feb 12, 2018 0.8000 0.8001 0.8000 0.8000 1,700 +0.04(+5.06%)
Feb 09, 2018 0.8100 0.9800 0.7500 0.7615 15,301 -0.08(-9.17%)
Feb 08, 2018 0.8350 0.9900 0.8100 0.8384 11,728 +0.02(+2.78%)
Feb 07, 2018 0.9500 0.9500 0.9500 0.8157 22,921 +0.01(+1.50%)
Feb 06, 2018 0.9400 0.9670 0.7500 0.8037 20,170 -0.07(-7.62%)
Feb 05, 2018 0.8800 0.8800 0.7800 0.8700 5,072 +0.02(+2.35%)
Feb 02, 2018 0.8257 0.9499 0.7800 0.8500 42,712 +0.15(+21.20%)
Feb 01, 2018 0.7012 0.7012 0.7012 0.7013 5,545 -0.07(-8.92%)
Jan 31, 2018 0.7700 0.9000 0.7700 0.7700 1,840 +0.00(+0.00%)
Jan 30, 2018 0.9998 0.9998 0.7700 10,886 -0.23(-22.99%)
Jan 29, 2018 0.9999 0.9999 0.7101 0.9998 5,565 +0.22(+28.72%)
Jan 26, 2018 0.8000 0.8500 0.7191 0.7768 14,585 -0.02(-2.91%)
Jan 25, 2018 0.6610 0.8000 0.6610 0.8000 1,811 +0.17(+26.74%)
Jan 24, 2018 0.7500 0.8100 0.6312 0.6312 7,821 -0.07(-9.83%)
Jan 23, 2018 0.7900 0.7900 0.7000 0.7000 3,403 -0.08(-10.26%)
Jan 22, 2018 0.8500 0.8500 0.6910 0.7800 5,103 -0.07(-8.24%)
Jan 19, 2018 0.7799 0.8900 0.6301 0.8500 35,176 +0.11(+14.65%)
Jan 18, 2018 1.030 1.030 0.6812 0.7414 11,356 -0.25(-25.11%)
Jan 17, 2018 1.054 1.150 0.5570 0.9900 6,768 -0.05(-4.81%)
Jan 16, 2018 1.100 1.100 1.040 1.040 7,242 +0.01(+0.97%)
Jan 12, 2018 1.030 1.030 1.030 0 +0.02(+1.98%)
Jan 11, 2018 1.030 1.030 1.000 1.010 8,553 -0.04(-3.81%)
Jan 10, 2018 1.080 1.110 1.000 1.050 16,542 -0.06(-5.41%)
Jan 09, 2018 1.510 1.590 1.000 1.110 76,718 -0.34(-23.45%)
Jan 08, 2018 0.5500 1.990 0.5480 1.450 118,313 +0.90(+163.64%)
Jan 05, 2018 0.5500 0.5500 0.3700 0.5500 17,035 +0.00(+0.00%)
Jan 04, 2018 0.4500 0.7000 0.4000 0.5500 61,186 +0.15(+37.50%)
Jan 03, 2018 0.3980 0.5106 0.3000 0.4000 66,997 +0.12(+44.35%)
Jan 02, 2018 0.2250 0.5500 0.2250 0.2771 48,466 +0.12(+71.05%)
Dec 29, 2017 0.1620 0.1620 0.1620 0 +0.00(+0.56%)
Dec 27, 2017 0.1611 0.1611 0.1611 0 -0.05(-24.77%)
Dec 22, 2017 0.2142 0.2142 0.2142 0 -0.02(-6.89%)
Dec 21, 2017 0.1611 0.2300 0.1611 0.2300 3,400 +0.07(+42.77%)
Dec 20, 2017 0.1611 0.1611 0.1611 0.1611 500 -0.07(-29.96%)
Dec 19, 2017 0.1769 0.2300 0.1769 0.2300 2,619 +0.07(+42.77%)
Dec 18, 2017 0.1611 0.1611 0.1611 0.1611 3,450 -0.00(-0.06%)
Dec 15, 2017 0.1615 0.1615 0.1612 0.1612 16,000 +0.00(+0.00%)
Dec 14, 2017 0.1611 0.1612 0.1611 0.1612 600 -0.06(-27.75%)
Dec 13, 2017 0.2231 0.2231 0.2231 0.2231 306 -0.00(-2.14%)
Dec 12, 2017 0.2280 0.2280 0.2280 0.2280 100 -0.00(-0.87%)
Dec 08, 2017 0.2300 0.2300 0.2300 5 +0.00(+0.00%)
Dec 06, 2017 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Dec 04, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 01, 2017 0.2500 0.2500 0.2500 0.2500 3,250 +0.00(+0.00%)
Nov 30, 2017 0.2500 0.2500 0.2500 0.2500 1,500 +0.02(+8.70%)
Nov 29, 2017 0.2300 0.2300 0.2300 0.2300 218 -0.02(-8.00%)
Nov 28, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+1.87%)
Nov 27, 2017 0.2320 0.2454 0.2300 0.2454 1,300 -0.00(-1.84%)
Nov 24, 2017 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.40%)
Nov 22, 2017 0.2488 0.2490 0.2488 0.2490 7,500 +0.00(+0.00%)
Nov 21, 2017 0.2490 0.2490 0.2488 0.2490 3,600 +0.00(+0.40%)
Nov 20, 2017 0.2000 0.2480 0.2000 0.2480 6,642 +0.07(+37.59%)
Nov 14, 2017 0.1802 0.1802 0.1802 0 +0.02(+12.65%)
Nov 13, 2017 0.1600 0.1600 0.1600 0.1600 600 -0.09(-35.48%)
Nov 10, 2017 0.2480 0.2480 0.2480 0.2480 100 +0.09(+55.97%)
Nov 01, 2017 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Oct 31, 2017 0.2084 0.2084 0.1500 0.1590 19,266 -0.03(-16.32%)
Oct 30, 2017 0.2202 0.2202 0.1900 0.1900 14,400 -0.03(-14.03%)
Oct 27, 2017 0.2202 0.2210 0.2202 0.2210 7,550 -0.08(-26.33%)
Oct 26, 2017 0.3000 0.3000 0.3000 0.3000 100 +0.06(+25.43%)
Oct 25, 2017 0.2392 0.2392 0.2392 0.2392 200 -0.01(-4.33%)
Oct 24, 2017 0.3270 0.3270 0.2500 0.2500 9,900 -0.02(-6.62%)
Oct 23, 2017 0.2677 0.2677 0.2677 0.2677 200 -0.03(-10.76%)
Oct 18, 2017 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Oct 13, 2017 0.2500 0.2500 0.2500 0 -0.00(-0.40%)
Oct 11, 2017 0.2510 0.2510 0.2510 0 -0.06(-18.98%)
Oct 10, 2017 0.4600 0.4600 0.3098 0.3098 1,617 -0.07(-18.18%)
Oct 09, 2017 0.3786 0.3786 0.3786 0.3786 100 -0.09(-19.21%)
Sep 21, 2017 0.4687 0.4687 0.4687 0 -0.02(-3.99%)
Sep 18, 2017 0.4882 0.4882 0.4882 191 -0.02(-4.27%)
Sep 15, 2017 0.5100 0.5100 0.5100 0.5100 115 +0.16(+45.71%)
Sep 14, 2017 0.3500 0.3500 0.3500 0.3500 1,913 +0.00(+0.00%)
Sep 12, 2017 0.3500 0.3500 0.3500 0 -0.16(-31.37%)
Sep 11, 2017 0.5100 0.5100 0.5100 0.5100 249 +0.16(+45.71%)
Sep 08, 2017 0.3500 0.3500 0.3500 0.3500 250 +0.03(+9.03%)
Sep 07, 2017 0.3050 0.5100 0.3050 0.3210 900 -0.27(-45.59%)
Sep 06, 2017 0.5900 0.5900 0.5900 0.5900 200 +0.03(+4.78%)
Sep 05, 2017 0.5631 0.5631 0.5631 0.5631 240 -0.04(-6.15%)
Aug 31, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 25, 2017 0.6000 0.6000 0.6000 0 -0.02(-3.59%)
Aug 23, 2017 0.6223 0.6223 0.6223 0 -0.24(-27.64%)
Aug 22, 2017 0.8600 0.8600 0.8600 0.8600 200 +0.11(+14.67%)
Aug 21, 2017 0.9100 0.9100 0.7500 0.7500 1,564 -0.16(-17.58%)
Aug 18, 2017 0.9100 0.9100 0.9100 0.9100 123 +0.02(+1.79%)
Aug 17, 2017 0.8940 0.8940 0.8940 0.8940 100 +0.14(+19.20%)
Aug 16, 2017 0.8200 0.9270 0.7500 0.7500 2,294 -0.07(-8.54%)
Aug 15, 2017 0.8200 0.8200 0.8200 0.8200 1,100 -0.09(-10.00%)
Aug 11, 2017 0.9111 0.9111 0.9111 0 +0.16(+21.48%)
Aug 07, 2017 0.7500 0.7500 0.7500 0 -0.09(-11.19%)
Aug 02, 2017 0.8445 0.8445 0.8445 0 -0.12(-12.31%)
Jul 27, 2017 0.9630 0.9630 0.9630 40 +0.00(+0.00%)
Jul 25, 2017 0.9630 0.9630 0.9630 30 -0.02(-1.73%)
Jul 24, 2017 0.9800 0.9800 0.9800 0.9800 201 +0.15(+18.07%)
Jul 21, 2017 0.8500 0.8500 0.8254 0.8300 3,900 -0.16(-16.16%)
Jul 20, 2017 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Jul 19, 2017 0.9900 0.9900 0.9900 0.9900 100 -0.01(-1.00%)
Jul 17, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 14, 2017 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Jul 12, 2017 1.000 1.000 1.000 0 +0.02(+1.94%)
Jul 07, 2017 0.9810 0.9810 0.9810 0 +0.08(+9.00%)
Jul 05, 2017 0.9000 0.9000 0.9000 50 +0.00(+0.00%)
Jul 03, 2017 0.9000 0.9000 0.9000 0.9000 20 +0.00(+0.00%)
Jun 30, 2017 0.9000 0.9000 0.9000 20 -0.10(-10.00%)
Jun 28, 2017 1.000 1.000 1.000 0 -0.05(-4.95%)
Jun 27, 2017 1.052 1.052 1.052 1.052 200 +0.14(+15.86%)
Jun 26, 2017 0.9080 0.9080 0.9080 0.9080 191 -0.02(-1.94%)
Jun 23, 2017 0.9400 0.9400 0.9260 0.9260 1,100 -0.01(-1.49%)
Jun 22, 2017 0.8450 0.9400 0.8450 0.9400 1,810 +0.14(+17.47%)
Jun 21, 2017 1.080 1.080 0.8002 0.8002 3,693 -0.28(-25.91%)
Jun 20, 2017 1.080 1.080 1.080 1.080 120 +0.00(+0.00%)
Jun 19, 2017 1.080 1.080 1.080 1.080 513 +0.01(+1.22%)
Jun 15, 2017 1.067 1.067 1.067 0 -0.01(-1.20%)
Jun 13, 2017 1.080 1.080 1.080 0 +0.02(+1.89%)
Jun 12, 2017 1.051 1.060 1.051 1.060 3,307 +0.02(+1.92%)
Jun 08, 2017 1.040 1.040 1.040 0 +0.02(+1.63%)
Jun 07, 2017 1.000 1.055 0.9890 1.023 11,143 +0.01(+1.32%)
Jun 06, 2017 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Jun 05, 2017 1.010 1.010 1.010 1.010 250 +0.00(+0.08%)
Jun 02, 2017 0.8100 1.040 0.8100 1.009 4,900 +0.11(+12.13%)
Jun 01, 2017 0.8100 0.9000 0.8100 0.9000 300 -0.05(-5.26%)
May 26, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 25, 2017 0.9500 0.9500 0.9500 0.9500 249 +0.00(+0.00%)
May 23, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 22, 2017 0.8700 0.9500 0.8403 0.9500 2,765 -0.05(-5.00%)
May 19, 2017 1.000 1.000 1.000 1.000 350 +0.00(+0.00%)
May 17, 2017 1.000 1.000 1.000 50 -0.04(-3.85%)
May 16, 2017 0.9284 1.090 0.9284 1.040 2,400 +0.17(+19.40%)
May 15, 2017 1.100 1.100 0.8710 0.8710 1,950 -0.33(-27.42%)
May 11, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
May 10, 2017 1.200 1.200 1.200 1.200 1,100 +0.20(+19.94%)
May 09, 2017 0.8500 1.200 0.8500 1.000 4,500 -0.11(-9.86%)
May 08, 2017 1.150 1.150 1.070 1.110 350 -0.04(-3.48%)
May 05, 2017 1.150 1.150 1.150 1.150 101 +0.08(+7.48%)
May 04, 2017 1.070 1.070 1.070 1.070 134 -0.08(-6.96%)
May 03, 2017 1.070 1.150 1.070 1.150 1,357 +0.08(+7.38%)
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.