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 (%)
Oct 30, 2020 0.4111 0.5100 0.4111 0.4111 3,300 +0.00(+0.24%)
Oct 29, 2020 0.5399 0.5399 0.4101 0.4101 403 -0.09(-17.98%)
Oct 28, 2020 0.4600 0.5000 0.4600 0.5000 2,008 +0.05(+12.33%)
Oct 27, 2020 0.5000 0.5000 0.4451 0.4451 2,887 -0.05(-10.98%)
Oct 26, 2020 0.5099 0.5099 0.4020 0.5000 3,642 +0.10(+24.53%)
Oct 23, 2020 0.5100 0.5100 0.4015 0.4015 1,600 +0.00(+0.00%)
Oct 22, 2020 0.5050 0.5050 0.4015 0.4015 275 +0.00(+0.05%)
Oct 21, 2020 0.4010 0.4013 0.4010 0.4013 427 -0.05(-11.92%)
Oct 20, 2020 0.4556 0.4556 0.4556 0.4556 100 -0.01(-3.04%)
Oct 19, 2020 0.5000 0.5099 0.4699 0.4699 2,468 -0.02(-4.10%)
Oct 16, 2020 0.5299 0.5299 0.3652 0.4900 7,400 +0.04(+9.72%)
Oct 14, 2020 0.4466 0.4466 0.4466 0 +0.04(+10.22%)
Oct 13, 2020 0.3761 0.4800 0.3760 0.4052 1,285 -0.08(-17.29%)
Oct 12, 2020 0.4899 0.4899 0.4899 0.4899 100 -0.00(-0.02%)
Oct 09, 2020 0.5100 0.5100 0.3652 0.4900 12,800 +0.08(+20.93%)
Oct 08, 2020 0.4052 0.4052 0.4052 0.4052 203 -0.03(-7.40%)
Oct 07, 2020 0.5100 0.5100 0.3700 0.4376 659 +0.03(+6.73%)
Oct 06, 2020 0.4500 0.4500 0.4100 0.4100 666 +0.01(+2.50%)
Oct 05, 2020 0.5200 0.5200 0.4000 0.4000 1,056 -0.11(-21.57%)
Oct 02, 2020 0.5000 0.5300 0.5000 0.5100 1,100 +0.01(+2.00%)
Oct 01, 2020 0.5300 0.5300 0.5000 0.5000 455 +0.11(+28.21%)
Sep 29, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 28, 2020 0.4600 0.4600 0.4000 0.4000 8,000 -0.11(-21.55%)
Sep 25, 2020 0.5100 0.5100 0.5099 0.5099 200 +0.04(+8.49%)
Sep 24, 2020 0.5100 0.5300 0.4600 0.4700 1,255 +0.00(+0.00%)
Sep 23, 2020 0.5500 0.5500 0.4200 0.4700 4,805 +0.02(+4.44%)
Sep 22, 2020 0.5500 0.5500 0.4200 0.4500 6,335 -0.10(-18.18%)
Sep 21, 2020 0.5000 0.5500 0.5000 0.5500 1,610 +0.11(+25.00%)
Sep 18, 2020 0.4400 0.4400 0.4400 93 +0.00(+0.00%)
Sep 17, 2020 0.4400 0.4400 0.4400 30 +0.00(+0.00%)
Sep 16, 2020 0.4000 0.5000 0.4000 0.4400 4,623 -0.03(-6.38%)
Sep 15, 2020 0.4300 0.4700 0.4300 0.4700 850 -0.01(-2.08%)
Sep 14, 2020 0.4000 0.4800 0.4000 0.4800 6,692 +0.00(+0.00%)
Sep 11, 2020 0.4550 0.4800 0.4300 0.4800 1,500 +0.00(+0.00%)
Sep 10, 2020 0.4000 0.4900 0.4000 0.4800 5,028 +0.03(+6.43%)
Sep 09, 2020 0.4800 0.4800 0.4510 0.4510 2,049 -0.03(-6.04%)
Sep 08, 2020 0.5000 0.5000 0.4300 0.4800 2,610 +0.00(+0.00%)
Sep 04, 2020 0.5900 0.5900 0.4300 0.4800 13,400 +0.00(+0.00%)
Sep 03, 2020 0.4800 0.4800 0.4800 5 +0.00(+0.00%)
Sep 01, 2020 0.4800 0.4800 0.4800 0 -0.03(-5.04%)
Aug 31, 2020 0.4150 0.6000 0.4100 0.5055 7,445 +0.06(+12.33%)
Aug 28, 2020 0.4200 0.5000 0.4200 0.4500 500 +0.02(+4.65%)
Aug 27, 2020 0.4900 0.4900 0.4300 0.4300 1,308 -0.07(-14.00%)
Aug 26, 2020 0.5500 0.5500 0.4300 0.5000 7,951 -0.05(-9.09%)
Aug 25, 2020 0.4200 0.5500 0.4200 0.5500 1,840 +0.12(+27.91%)
Aug 24, 2020 0.4500 0.5000 0.4300 0.4300 6,834 -0.06(-12.24%)
Aug 21, 2020 0.5100 0.5500 0.4020 0.4900 5,600 -0.04(-7.55%)
Aug 20, 2020 0.5080 0.5500 0.5080 0.5300 1,436 -0.02(-3.64%)
Aug 19, 2020 0.5500 0.5500 0.5500 0.5500 1,392 +0.00(+0.00%)
Aug 18, 2020 0.5500 0.5500 0.5500 0.5500 102 +0.10(+22.22%)
Aug 17, 2020 0.4100 0.5500 0.4100 0.4500 6,986 -0.02(-4.26%)
Aug 14, 2020 0.4700 0.4700 0.4700 0.4700 300 +0.00(+0.00%)
Aug 13, 2020 0.5400 0.5400 0.4700 0.4700 910 -0.05(-9.62%)
Aug 12, 2020 0.4200 0.5200 0.4000 0.5200 4,990 +0.00(+0.00%)
Aug 11, 2020 0.4800 0.5300 0.4200 0.5200 4,656 -0.01(-1.89%)
Aug 10, 2020 0.5300 0.5300 0.5300 87 +0.00(+0.00%)
Aug 07, 2020 0.5400 0.5400 0.5300 0.5300 700 +0.01(+1.92%)
Aug 06, 2020 0.4800 0.6400 0.4800 0.5200 2,051 -0.06(-10.34%)
Aug 05, 2020 0.6100 0.6400 0.5800 0.5800 805 -0.02(-3.33%)
Aug 04, 2020 0.5800 0.6000 0.5800 0.6000 827 -0.01(-1.64%)
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.