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, 2020 0.3300 0.3800 0.3001 0.3800 12,300 +0.08(+26.62%)
Feb 27, 2020 0.3001 0.3873 0.3001 0.3001 1,500 -0.09(-22.51%)
Feb 26, 2020 0.3873 0.3873 0.3500 0.3873 907 +0.04(+11.49%)
Feb 25, 2020 0.3474 0.3474 0.3474 0.3474 158 +0.05(+15.76%)
Feb 24, 2020 0.3001 0.3986 0.3001 0.3001 4,355 -0.09(-23.03%)
Feb 21, 2020 0.3593 0.3986 0.3593 0.3899 2,800 +0.07(+21.84%)
Feb 20, 2020 0.3200 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Feb 19, 2020 0.3001 0.3600 0.3001 0.3200 2,010 +0.02(+6.31%)
Feb 18, 2020 0.3010 0.3010 0.3010 0.3010 170 -0.04(-11.73%)
Feb 14, 2020 0.3886 0.3886 0.3410 0.3410 2,100 -0.03(-7.51%)
Feb 13, 2020 0.3800 0.3886 0.3687 0.3687 2,410 -0.02(-5.12%)
Feb 12, 2020 0.3010 0.3886 0.3001 0.3886 6,154 +0.07(+20.57%)
Feb 11, 2020 0.3880 0.4650 0.3210 0.3223 14,576 -0.07(-16.93%)
Feb 10, 2020 0.3120 0.3900 0.3120 0.3880 12,601 +0.04(+10.86%)
Feb 07, 2020 0.3500 0.3500 0.3499 0.3500 1,600 +0.04(+12.18%)
Feb 06, 2020 0.3120 0.3120 0.3120 0.3120 666 +0.00(+0.00%)
Feb 05, 2020 0.3890 0.3891 0.3115 0.3120 2,486 +0.00(+0.16%)
Feb 04, 2020 0.3893 0.3893 0.3115 0.3115 2,445 -0.08(-19.94%)
Feb 03, 2020 0.4070 0.4070 0.3891 0.3891 651 +0.08(+24.91%)
Jan 31, 2020 0.4079 0.4079 0.3115 0.3115 8,700 +0.01(+3.83%)
Jan 30, 2020 0.3000 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Jan 27, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 24, 2020 0.3500 0.3500 0.3000 0.3000 7,300 -0.05(-14.29%)
Jan 23, 2020 0.3700 0.3700 0.3500 0.3500 7,750 -0.02(-5.38%)
Jan 22, 2020 0.2701 0.3699 0.2701 0.3699 6,955 +0.11(+40.97%)
Jan 21, 2020 0.2624 0.3409 0.2624 0.2624 590 +0.00(+0.50%)
Jan 17, 2020 0.3947 0.4000 0.2602 0.2611 14,300 -0.16(-37.80%)
Jan 16, 2020 0.3700 0.4198 0.3700 0.4198 1,100 +0.05(+13.43%)
Jan 15, 2020 0.3701 0.3701 0.3701 0.3701 1,208 +0.01(+2.81%)
Jan 14, 2020 0.4450 0.4450 0.3600 0.3600 300 -0.09(-19.46%)
Jan 13, 2020 0.3700 0.4470 0.3600 0.4470 1,600 +0.09(+23.82%)
Jan 09, 2020 0.3610 0.3610 0.3610 0 -0.10(-21.01%)
Jan 08, 2020 0.3510 0.4570 0.3510 0.4570 4,435 +0.07(+16.88%)
Jan 07, 2020 0.4000 0.4000 0.3910 0.3910 1,620 +0.04(+11.40%)
Jan 06, 2020 0.4570 0.4570 0.3510 0.3510 1,270 +0.00(+0.00%)
Jan 03, 2020 0.3539 0.3700 0.3510 0.3510 4,800 -0.02(-4.98%)
Jan 02, 2020 0.3539 0.4500 0.3539 0.3694 820 +0.02(+4.38%)
Dec 31, 2019 0.3645 0.3645 0.3539 0.3539 4,800 -0.02(-4.35%)
Dec 30, 2019 0.3700 0.3700 0.3700 92 +0.00(+0.00%)
Dec 27, 2019 0.3700 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Dec 26, 2019 0.3539 0.3800 0.3539 0.3700 1,502 +0.02(+4.52%)
Dec 23, 2019 0.3540 0.3540 0.3540 0 +0.00(+0.00%)
Dec 19, 2019 0.3540 0.3540 0.3540 0 -0.03(-6.84%)
Dec 18, 2019 0.3800 0.3800 0.3800 0.3800 610 +0.01(+2.70%)
Dec 17, 2019 0.3539 0.3850 0.3539 0.3700 3,515 +0.02(+4.52%)
Dec 16, 2019 0.3719 0.3850 0.3540 0.3540 3,189 -0.04(-10.38%)
Dec 13, 2019 0.3700 0.3950 0.3540 0.3950 5,000 +0.03(+6.76%)
Dec 12, 2019 0.3900 0.3900 0.3700 0.3700 1,656 -0.08(-17.74%)
Dec 11, 2019 0.3900 0.4498 0.3900 0.4498 1,310 +0.07(+19.95%)
Dec 10, 2019 0.4000 0.4000 0.3750 0.3750 2,175 -0.05(-11.66%)
Dec 09, 2019 0.4000 0.4245 0.3999 0.4245 1,300 +0.02(+6.12%)
Dec 06, 2019 0.4499 0.4499 0.4000 0.4000 1,500 +0.00(+0.03%)
Dec 05, 2019 0.4568 0.4568 0.3701 0.3999 22,825 +0.03(+8.05%)
Dec 04, 2019 0.3701 0.4145 0.3701 0.3701 4,844 -0.09(-19.35%)
Dec 03, 2019 0.4589 0.4589 0.4589 0.4589 900 -0.00(-0.17%)
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.