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 (%)
Jul 31, 2019 0.5180 0.5180 0.4200 0.4500 1,715 -0.05(-10.00%)
Jul 30, 2019 0.4700 0.5100 0.4210 0.5000 3,583 +0.08(+19.02%)
Jul 29, 2019 0.4201 0.4201 0.4201 0.4201 1,229 -0.00(-0.21%)
Jul 26, 2019 0.5000 0.5000 0.4210 0.4210 5,700 -0.08(-15.78%)
Jul 25, 2019 0.4200 0.4999 0.4200 0.4999 2,569 +0.12(+31.55%)
Jul 23, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 22, 2019 0.4000 0.4000 0.4000 0.4000 1,710 -0.03(-6.98%)
Jul 19, 2019 0.5000 0.5000 0.3510 0.4300 8,000 -0.10(-18.85%)
Jul 18, 2019 0.5299 0.5299 0.5299 0.5299 3,490 +0.04(+8.14%)
Jul 17, 2019 0.4900 0.4900 0.4900 0.4900 365 -0.01(-2.00%)
Jul 16, 2019 0.4500 0.5000 0.3501 0.5000 1,957 +0.04(+8.70%)
Jul 15, 2019 0.5178 0.5180 0.4600 0.4600 4,586 +0.01(+2.22%)
Jul 12, 2019 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
Jul 11, 2019 0.4300 0.4500 0.4300 0.4500 1,440 +0.02(+4.65%)
Jul 10, 2019 0.5080 0.5178 0.4020 0.4300 2,525 +0.03(+6.97%)
Jul 09, 2019 0.4020 0.4020 0.4020 0.4020 350 +0.00(+0.00%)
Jul 08, 2019 0.3800 0.4320 0.3800 0.4020 1,740 +0.00(+0.25%)
Jul 05, 2019 0.4300 0.4300 0.4010 0.4010 3,100 -0.03(-6.74%)
Jul 03, 2019 0.5200 0.5200 0.4300 0.4300 800 -0.09(-17.80%)
Jul 02, 2019 0.4400 0.5231 0.4320 0.5231 2,198 +0.08(+18.89%)
Jul 01, 2019 0.4400 0.4400 0.4400 0.4400 451 -0.09(-16.24%)
Jun 28, 2019 0.5253 0.5253 0.5253 0.5253 200 +0.09(+19.39%)
Jun 27, 2019 0.4400 0.4400 0.4400 0.4400 300 +0.00(+0.00%)
Jun 26, 2019 0.4400 0.4400 0.4400 0.4400 1,900 +0.00(+0.00%)
Jun 25, 2019 0.4425 0.4425 0.4400 0.4400 3,500 -0.09(-16.97%)
Jun 24, 2019 0.5200 0.5299 0.5200 0.5299 1,797 +0.09(+20.40%)
Jun 21, 2019 0.4401 0.4401 0.4401 25 +0.00(+0.00%)
Jun 20, 2019 0.4400 0.4402 0.4400 0.4401 6,000 +0.00(+0.00%)
Jun 19, 2019 0.5300 0.5300 0.4401 0.4401 1,990 -0.09(-16.96%)
Jun 18, 2019 0.5300 0.5300 0.5300 0.5300 2,860 +0.09(+20.43%)
Jun 17, 2019 0.5400 0.5400 0.4400 0.4401 905 +0.00(+0.00%)
Jun 14, 2019 0.4402 0.4536 0.4401 0.4401 3,000 -0.02(-5.35%)
Jun 12, 2019 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jun 11, 2019 0.4650 0.4650 0.4650 80 +0.00(+0.00%)
Jun 10, 2019 0.5200 0.5200 0.4650 0.4650 2,800 -0.05(-10.58%)
Jun 06, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 05, 2019 0.5400 0.5400 0.5200 0.5200 369 -0.02(-3.70%)
Jun 04, 2019 0.5400 0.5400 0.5400 0.5400 641 +0.04(+8.00%)
Jun 03, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
May 31, 2019 0.5000 0.5000 0.5000 0.5000 4,500 -0.01(-1.96%)
May 30, 2019 0.5200 0.5200 0.5100 0.5100 800 -0.02(-3.77%)
May 29, 2019 0.5300 0.5300 0.5300 0.5300 620 +0.00(+0.00%)
May 28, 2019 0.4501 0.5300 0.4501 0.5300 10,960 +0.01(+0.95%)
May 24, 2019 0.4400 0.5250 0.4400 0.5250 1,300 -0.00(-0.92%)
May 23, 2019 0.5300 0.5349 0.4360 0.5299 3,400 -0.01(-0.95%)
May 22, 2019 0.5100 0.5350 0.5100 0.5350 12,914 +0.04(+8.08%)
May 21, 2019 0.4950 0.4950 0.4950 0.4950 405 +0.06(+14.29%)
May 20, 2019 0.5400 0.5400 0.4321 0.4331 3,900 -0.04(-7.85%)
May 17, 2019 0.5300 0.5300 0.4700 0.4700 700 -0.07(-12.93%)
May 16, 2019 0.5398 0.5398 0.5398 0.5398 393 +0.08(+17.09%)
May 15, 2019 0.4610 0.6000 0.4610 0.4610 4,084 -0.08(-14.63%)
May 14, 2019 0.5377 0.5400 0.5361 0.5400 3,311 +0.00(+0.41%)
May 13, 2019 0.4600 0.5380 0.4600 0.5378 3,971 +0.00(+0.00%)
May 10, 2019 0.5378 0.5378 0.5378 0.5378 200 +0.11(+24.78%)
May 09, 2019 0.5400 0.5400 0.4310 0.4310 4,250 -0.11(-20.19%)
May 08, 2019 0.6000 0.6000 0.5350 0.5400 2,236 +0.01(+1.89%)
May 07, 2019 0.5100 0.5400 0.5100 0.5300 11,851 +0.02(+3.92%)
May 06, 2019 0.4660 0.5400 0.4660 0.5100 3,560 +0.06(+12.81%)
May 03, 2019 0.5380 0.5380 0.4521 0.4521 2,500 +0.00(+0.42%)
May 02, 2019 0.4502 0.4502 0.4502 0.4502 820 -0.08(-15.06%)
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.