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

Bang Holdings Corp (OP: BXNG )

N/A 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 (%)
Dec 31, 2020 0.4305 0.4305 0.4305 2,403 -0.02(-3.37%)
Dec 30, 2020 0.4011 0.4455 0.4011 0.4455 2,403 +0.00(+1.02%)
Dec 29, 2020 0.4011 0.4410 0.4011 0.4410 235 +0.00(+0.00%)
Dec 28, 2020 0.4899 0.4899 0.4101 0.4410 6,180 +0.03(+7.56%)
Dec 24, 2020 0.4599 0.4599 0.4100 0.4100 4,400 +0.01(+2.24%)
Dec 23, 2020 0.4055 0.4900 0.4010 0.4010 19,216 -0.01(-2.20%)
Dec 22, 2020 0.4600 0.4600 0.4100 0.4100 5,500 -0.01(-2.40%)
Dec 21, 2020 0.4401 0.4407 0.4201 0.4201 750 -0.02(-4.52%)
Dec 18, 2020 0.4100 0.4900 0.4100 0.4400 24,200 -0.01(-2.22%)
Dec 17, 2020 0.4150 0.4525 0.4150 0.4500 1,710 +0.04(+9.76%)
Dec 16, 2020 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Dec 15, 2020 0.4899 0.4899 0.4100 0.4100 9,466 -0.00(-0.02%)
Dec 14, 2020 0.4799 0.4799 0.4010 0.4101 7,501 -0.04(-8.87%)
Dec 11, 2020 0.4040 0.4500 0.4040 0.4500 5,800 +0.05(+11.94%)
Dec 10, 2020 0.4020 0.4600 0.4020 0.4020 3,651 -0.05(-10.67%)
Dec 09, 2020 0.4021 0.4500 0.4021 0.4500 2,377 +0.00(+0.00%)
Dec 08, 2020 0.4500 0.4899 0.4500 0.4500 3,015 +0.00(+0.02%)
Dec 07, 2020 0.4900 0.4900 0.4414 0.4499 903 -0.00(-0.02%)
Dec 04, 2020 0.4799 0.4799 0.4000 0.4500 3,100 +0.01(+1.12%)
Dec 03, 2020 0.4000 0.4800 0.4000 0.4450 1,901 +0.03(+5.95%)
Dec 02, 2020 0.4200 0.4200 0.4200 0.4200 600 +0.01(+2.44%)
Dec 01, 2020 0.4100 0.4100 0.4100 0.4100 310 +0.01(+2.47%)
Nov 30, 2020 0.4900 0.4900 0.4000 0.4001 9,077 -0.04(-9.07%)
Nov 27, 2020 0.4000 0.4900 0.4000 0.4400 2,000 +0.04(+10.00%)
Nov 25, 2020 0.4000 0.4000 0.4000 0.4000 400 +0.00(+0.00%)
Nov 24, 2020 0.4001 0.4001 0.4000 0.4000 2,185 +0.00(+0.00%)
Nov 23, 2020 0.4000 0.4800 0.4000 0.4000 2,304 +0.00(+0.00%)
Nov 20, 2020 0.4000 0.4450 0.4000 0.4000 18,300 +0.00(+0.00%)
Nov 19, 2020 0.4548 0.4548 0.4000 0.4000 12,925 -0.03(-6.98%)
Nov 18, 2020 0.4299 0.4300 0.4299 0.4300 1,941 +0.00(+0.02%)
Nov 17, 2020 0.3651 0.4496 0.3651 0.4299 7,826 +0.03(+7.47%)
Nov 16, 2020 0.3651 0.4498 0.3651 0.4000 1,065 -0.00(-0.35%)
Nov 13, 2020 0.4014 0.4014 0.4014 30 +0.00(+0.00%)
Nov 12, 2020 0.4799 0.4799 0.4014 0.4014 5,415 -0.04(-9.80%)
Nov 11, 2020 0.4100 0.4450 0.4100 0.4450 300 +0.04(+8.54%)
Nov 10, 2020 0.4855 0.4855 0.4014 0.4100 10,827 -0.02(-3.98%)
Nov 09, 2020 0.4550 0.4550 0.4200 0.4270 4,133 -0.02(-4.04%)
Nov 06, 2020 0.4200 0.4800 0.4120 0.4450 3,200 -0.02(-5.32%)
Nov 05, 2020 0.4700 0.4700 0.4700 0.4700 2,170 -0.02(-4.06%)
Nov 04, 2020 0.4999 0.4999 0.4899 0.4899 250 +0.03(+6.52%)
Nov 03, 2020 0.4999 0.4999 0.4599 0.4599 423 +0.01(+1.75%)
Nov 02, 2020 0.4520 0.4520 0.4520 0.4520 186 +0.04(+9.95%)
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%)
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.