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 )

0.2100 -0.0126 (-5.66%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2022 1.850 2.400 1.510 1.550 80,726,864 +0.17(+12.32%)
Aug 31, 2022 1.100 1.410 1.050 1.380 1,402,053 +0.34(+32.69%)
Aug 30, 2022 1.100 1.130 1.000 1.040 314,920 -0.01(-0.95%)
Aug 29, 2022 1.110 1.120 1.000 1.050 338,753 -0.07(-6.25%)
Aug 26, 2022 1.150 1.160 1.110 1.120 224,782 -0.02(-1.75%)
Aug 25, 2022 1.170 1.170 1.120 1.140 251,749 -0.03(-2.56%)
Aug 24, 2022 1.170 1.190 1.140 1.170 276,325 +0.01(+0.86%)
Aug 23, 2022 1.140 1.170 1.130 1.160 252,160 +0.00(+0.00%)
Aug 22, 2022 1.260 1.260 1.150 1.160 399,318 -0.12(-9.38%)
Aug 19, 2022 1.180 1.300 1.130 1.280 805,968 +0.08(+6.67%)
Aug 18, 2022 1.240 1.250 1.160 1.200 515,396 -0.03(-2.44%)
Aug 17, 2022 1.230 1.252 1.175 1.230 393,015 -0.01(-0.81%)
Aug 16, 2022 1.240 1.240 1.150 1.240 460,184 +0.00(+0.00%)
Aug 15, 2022 1.260 1.260 1.180 1.240 421,821 +0.02(+1.64%)
Aug 12, 2022 1.210 1.240 1.150 1.220 528,184 +0.01(+0.83%)
Aug 11, 2022 1.220 1.280 1.190 1.210 475,192 -0.02(-1.63%)
Aug 10, 2022 1.340 1.340 1.100 1.230 923,020 +0.06(+5.13%)
Aug 09, 2022 1.250 1.270 1.140 1.170 670,687 -0.05(-4.10%)
Aug 08, 2022 1.160 1.280 1.150 1.220 1,068,144 +0.04(+3.39%)
Aug 05, 2022 1.230 1.240 1.130 1.180 912,725 -0.09(-7.09%)
Aug 04, 2022 1.140 1.590 1.080 1.270 4,193,533 +0.09(+7.63%)
Aug 03, 2022 1.240 1.240 1.100 1.180 1,428,824 -0.01(-0.84%)
Aug 02, 2022 1.340 1.340 1.150 1.190 1,486,293 -0.13(-9.85%)
Aug 01, 2022 1.600 1.620 1.290 1.320 1,573,338 -0.33(-20.00%)
Jul 29, 2022 1.800 1.830 1.610 1.650 570,981 -0.13(-7.30%)
Jul 28, 2022 1.920 1.950 1.740 1.780 681,093 -0.16(-8.25%)
Jul 27, 2022 1.970 2.010 1.880 1.940 369,219 -0.02(-1.02%)
Jul 26, 2022 1.990 2.040 1.920 1.960 283,254 -0.11(-5.31%)
Jul 25, 2022 1.950 2.120 1.910 2.070 369,569 +0.17(+8.95%)
Jul 22, 2022 2.090 2.130 1.860 1.900 406,809 -0.14(-6.86%)
Jul 21, 2022 2.090 2.190 2.040 2.040 263,459 -0.04(-1.92%)
Jul 20, 2022 2.120 2.250 2.060 2.080 503,289 -0.03(-1.42%)
Jul 19, 2022 2.050 2.180 2.040 2.110 217,370 +0.08(+3.94%)
Jul 18, 2022 2.110 2.210 2.000 2.030 378,895 +0.01(+0.50%)
Jul 15, 2022 2.270 2.270 1.910 2.020 494,306 -0.28(-12.17%)
Jul 14, 2022 2.020 2.470 1.970 2.300 1,995,692 +0.26(+12.75%)
Jul 13, 2022 2.030 2.090 2.020 2.040 151,261 -0.05(-2.39%)
Jul 12, 2022 2.130 2.240 2.030 2.090 384,946 -0.13(-5.86%)
Jul 11, 2022 2.360 2.360 2.180 2.220 181,066 -0.10(-4.31%)
Jul 08, 2022 2.230 2.350 2.170 2.320 172,653 +0.06(+2.65%)
Jul 07, 2022 2.260 2.340 2.210 2.260 172,065 +0.03(+1.35%)
Jul 06, 2022 2.270 2.329 2.150 2.230 404,253 +0.06(+2.76%)
Jul 05, 2022 2.170 2.250 2.140 2.170 314,437 -0.09(-3.98%)
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.