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 (%)
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%)
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.