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 (%)
Jun 29, 2018 0.5200 0.5200 0.5200 0.5200 2,000 +0.02(+4.00%)
Jun 27, 2018 0.5000 0.5000 0.5000 50 +0.09(+21.62%)
Jun 26, 2018 0.5400 0.5400 0.4111 0.4111 3,085 -0.13(-23.87%)
Jun 25, 2018 0.5400 0.5400 0.4110 0.5400 2,983 +0.00(+0.00%)
Jun 22, 2018 0.5400 0.5400 0.5400 0.5400 2,526 +0.13(+31.39%)
Jun 21, 2018 0.4110 0.4110 0.4110 0.4110 2,000 -0.05(-10.65%)
Jun 20, 2018 0.5000 0.5000 0.4600 0.4600 2,766 -0.04(-8.00%)
Jun 19, 2018 0.5000 0.5900 0.5000 0.5000 3,930 -0.05(-9.09%)
Jun 18, 2018 0.5500 0.5500 0.4600 0.5500 3,900 +0.00(+0.00%)
Jun 15, 2018 0.5500 0.5500 0.5500 0.5500 267 +0.10(+21.95%)
Jun 14, 2018 0.5500 0.5500 0.4310 0.4510 2,665 +0.03(+7.13%)
Jun 13, 2018 0.4330 0.5450 0.4200 0.4210 7,608 -0.13(-23.45%)
Jun 11, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 08, 2018 0.3600 0.5500 0.3600 0.5500 300 +0.13(+30.95%)
Jun 06, 2018 0.4200 0.4200 0.4200 75 -0.11(-20.75%)
Jun 05, 2018 0.4220 0.5300 0.4220 0.5300 2,000 +0.03(+4.95%)
Jun 04, 2018 0.4200 0.5050 0.4200 0.5050 1,193 +0.00(+0.00%)
Jun 01, 2018 0.5050 0.5050 0.5050 0.5050 625 +0.01(+1.69%)
May 31, 2018 0.5000 0.5050 0.4966 0.4966 3,350 +0.08(+18.21%)
May 30, 2018 0.4201 0.5450 0.4200 0.4201 2,628 -0.00(-0.21%)
May 29, 2018 0.4210 0.4211 0.4210 0.4210 2,020 -0.01(-1.54%)
May 25, 2018 0.4276 0.4276 0.4276 0 +0.04(+9.64%)
May 24, 2018 0.3869 0.5100 0.3869 0.3900 6,086 -0.16(-29.07%)
May 23, 2018 0.5497 0.5498 0.5497 0.5498 340 -0.00(-0.04%)
May 21, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 18, 2018 0.5500 0.5640 0.5500 0.5500 16,230 +0.01(+1.85%)
May 17, 2018 0.5400 0.5400 0.5400 0.5400 715 -0.01(-1.82%)
May 16, 2018 0.7000 0.7000 0.5500 0.5500 1,142 -0.15(-21.43%)
May 15, 2018 0.8800 0.8800 0.6500 0.7000 8,300 +0.05(+8.53%)
May 14, 2018 0.5200 0.6450 0.5200 0.6450 2,642 +0.19(+42.35%)
May 11, 2018 0.7100 0.7800 0.4531 0.4531 9,755 -0.21(-31.35%)
May 10, 2018 0.3815 0.7000 0.3630 0.6600 30,489 +0.25(+60.98%)
May 09, 2018 0.4100 0.4100 0.4100 0.4100 395 -0.14(-25.45%)
May 08, 2018 0.5500 0.5500 0.5500 0.5500 600 +0.00(+0.00%)
May 07, 2018 0.5000 0.5500 0.3630 0.5500 8,010 +0.05(+10.00%)
May 04, 2018 0.5000 0.5000 0.5000 0.5000 450 +0.00(+0.00%)
May 03, 2018 0.3610 0.5000 0.3610 0.5000 875 +0.00(+0.00%)
May 02, 2018 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
May 01, 2018 0.3610 0.5000 0.3610 0.5000 300 +0.14(+38.50%)
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%)
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.