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 (%)
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%)
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.