Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Green Corporation - Common Stock (NQ: BGXX )

0.1852 +0.0012 (+0.65%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 26, 2024 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 (%)
Nov 30, 2022 0.5600 0.5800 0.5500 0.5796 136,253 +0.01(+2.29%)
Nov 29, 2022 0.5700 0.5700 0.5313 0.5666 257,705 -0.00(-0.07%)
Nov 28, 2022 0.5568 0.5690 0.5418 0.5670 165,261 +0.01(+2.16%)
Nov 25, 2022 0.5566 0.5792 0.5400 0.5550 185,760 -0.01(-0.89%)
Nov 23, 2022 0.5288 0.5662 0.5288 0.5600 151,533 +0.02(+3.93%)
Nov 22, 2022 0.5700 0.5744 0.5210 0.5388 209,252 -0.01(-2.39%)
Nov 21, 2022 0.5800 0.5900 0.5500 0.5520 344,282 -0.05(-7.60%)
Nov 18, 2022 0.5640 0.5974 0.5306 0.5974 406,457 +0.03(+5.96%)
Nov 17, 2022 0.5600 0.5950 0.5225 0.5638 441,837 +0.02(+4.31%)
Nov 16, 2022 0.5689 0.5800 0.5352 0.5405 181,828 -0.04(-6.79%)
Nov 15, 2022 0.5500 0.6075 0.5500 0.5799 564,509 +0.03(+5.90%)
Nov 14, 2022 0.5499 0.5600 0.5300 0.5476 230,627 +0.02(+3.13%)
Nov 11, 2022 0.5260 0.5666 0.5073 0.5310 150,954 +0.01(+1.88%)
Nov 10, 2022 0.5000 0.5299 0.5000 0.5212 174,145 +0.04(+8.56%)
Nov 09, 2022 0.5300 0.5423 0.4800 0.4801 249,173 -0.05(-10.04%)
Nov 08, 2022 0.5500 0.5500 0.5200 0.5337 214,174 -0.02(-2.79%)
Nov 07, 2022 0.5772 0.5800 0.5303 0.5490 308,806 -0.02(-2.85%)
Nov 04, 2022 0.5700 0.5998 0.5500 0.5651 283,059 +0.01(+0.89%)
Nov 03, 2022 0.5636 0.5860 0.5510 0.5601 266,708 -0.01(-1.74%)
Nov 02, 2022 0.5900 0.5974 0.5500 0.5700 267,484 -0.01(-1.71%)
Nov 01, 2022 0.6168 0.6168 0.5510 0.5799 757,091 -0.02(-4.02%)
Oct 31, 2022 0.5700 0.6299 0.5437 0.6042 783,652 +0.05(+8.61%)
Oct 28, 2022 0.6300 0.6378 0.5379 0.5563 1,117,542 -0.05(-8.74%)
Oct 27, 2022 0.5600 0.6490 0.5473 0.6096 1,978,800 +0.05(+9.84%)
Oct 26, 2022 0.5500 0.5600 0.5360 0.5550 551,943 +0.01(+0.91%)
Oct 25, 2022 0.5700 0.5700 0.5300 0.5500 758,892 -0.01(-1.79%)
Oct 24, 2022 0.5300 0.5770 0.4902 0.5600 1,658,770 +0.07(+13.13%)
Oct 21, 2022 0.5175 0.5175 0.4552 0.4950 946,404 -0.02(-3.83%)
Oct 20, 2022 0.5600 0.5600 0.4993 0.5147 853,246 -0.04(-6.45%)
Oct 19, 2022 0.5550 0.5700 0.5351 0.5502 853,271 -0.00(-0.86%)
Oct 18, 2022 0.6522 0.6670 0.4435 0.5550 2,413,010 -0.08(-13.28%)
Oct 17, 2022 0.7000 0.7000 0.6190 0.6400 513,637 -0.04(-5.88%)
Oct 14, 2022 0.7000 0.7000 0.6500 0.6800 604,656 -0.01(-1.42%)
Oct 13, 2022 0.6600 0.6990 0.6400 0.6898 855,026 -0.01(-1.46%)
Oct 12, 2022 0.7899 0.7899 0.6901 0.7000 3,894,342 -0.04(-5.81%)
Oct 11, 2022 0.7650 0.7650 0.6705 0.7432 1,121,000 -0.02(-2.63%)
Oct 10, 2022 0.8600 0.8800 0.7106 0.7633 1,296,830 -0.11(-12.53%)
Oct 07, 2022 0.9896 1.010 0.8600 0.8726 4,958,915 -0.12(-11.86%)
Oct 06, 2022 0.9800 1.070 0.9186 0.9900 1,452,251 +0.01(+1.37%)
Oct 05, 2022 1.010 1.020 0.9666 0.9766 402,439 -0.02(-1.95%)
Oct 04, 2022 1.000 1.010 0.9796 0.9960 578,007 -0.00(-0.40%)
Oct 03, 2022 1.090 1.120 0.9786 1.000 1,118,118 -0.08(-7.41%)
Sep 30, 2022 1.200 1.200 1.080 1.080 329,505 -0.11(-9.24%)
Sep 29, 2022 1.210 1.210 1.160 1.190 243,084 -0.04(-3.25%)
Sep 28, 2022 1.190 1.230 1.170 1.230 257,153 +0.02(+1.65%)
Sep 27, 2022 1.250 1.250 1.180 1.210 170,811 -0.02(-1.63%)
Sep 26, 2022 1.250 1.280 1.200 1.230 286,917 -0.02(-1.60%)
Sep 23, 2022 1.200 1.280 1.140 1.250 379,756 +0.02(+1.63%)
Sep 22, 2022 1.210 1.250 1.110 1.230 710,939 -0.02(-1.60%)
Sep 21, 2022 1.340 1.425 1.230 1.250 680,112 -0.10(-7.41%)
Sep 20, 2022 1.360 1.450 1.350 1.350 841,803 -0.01(-0.74%)
Sep 19, 2022 1.470 1.480 1.360 1.360 807,022 -0.12(-8.11%)
Sep 16, 2022 1.500 1.560 1.450 1.480 3,572,948 -0.03(-1.99%)
Sep 15, 2022 1.580 1.590 1.500 1.510 1,021,262 -0.08(-5.03%)
Sep 14, 2022 1.550 1.730 1.500 1.590 1,547,559 +0.05(+3.25%)
Sep 13, 2022 1.550 1.610 1.480 1.540 1,133,563 -0.11(-6.67%)
Sep 12, 2022 1.650 1.680 1.560 1.650 1,029,562 -0.02(-1.20%)
Sep 09, 2022 1.660 1.820 1.640 1.670 1,835,009 -0.11(-6.18%)
Sep 08, 2022 1.630 1.800 1.500 1.780 6,792,839 +0.22(+14.10%)
Sep 07, 2022 1.720 1.740 1.510 1.560 1,861,575 -0.12(-7.14%)
Sep 06, 2022 1.370 1.775 1.370 1.680 3,977,173 +0.18(+12.00%)
Sep 02, 2022 1.490 1.630 1.320 1.500 7,542,668 -0.05(-3.23%)
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.