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 (%)
Apr 30, 2020 0.7500 0.8000 0.5500 0.6650 56,168 -0.03(-5.00%)
Apr 29, 2020 0.6000 0.8800 0.5400 0.7000 65,667 +0.20(+40.00%)
Apr 28, 2020 0.3000 0.9200 0.3000 0.5000 81,570 +0.20(+66.67%)
Apr 27, 2020 0.2520 0.4000 0.2520 0.3000 14,057 -0.09(-23.08%)
Apr 24, 2020 0.3560 0.4000 0.3000 0.3900 6,500 +0.06(+18.18%)
Apr 23, 2020 0.2875 0.3300 0.2875 0.3300 12,324 +0.03(+10.00%)
Apr 22, 2020 0.3300 0.3300 0.2700 0.3000 4,320 +0.00(+0.00%)
Apr 21, 2020 0.3299 0.3299 0.3000 0.3000 1,830 +0.03(+11.11%)
Apr 20, 2020 0.2700 0.2700 0.2700 0.2700 1,062 +0.01(+3.45%)
Apr 17, 2020 0.2520 0.2610 0.2520 0.2610 400 -0.03(-11.41%)
Apr 16, 2020 0.2800 0.3125 0.2800 0.2946 5,263 -0.05(-14.61%)
Apr 15, 2020 0.3150 0.3450 0.3150 0.3450 585 +0.03(+8.66%)
Apr 14, 2020 0.3175 0.3175 0.3175 0.3175 1,300 -0.01(-3.90%)
Apr 13, 2020 0.2520 0.3450 0.2520 0.3304 3,600 -0.01(-4.20%)
Apr 09, 2020 0.3570 0.3570 0.2600 0.3449 5,000 +0.01(+2.89%)
Apr 08, 2020 0.3352 0.3352 0.3352 0.3352 100 -0.02(-6.11%)
Apr 07, 2020 0.2700 0.3570 0.2700 0.3570 1,274 +0.10(+37.31%)
Apr 06, 2020 0.3570 0.3570 0.2600 0.2600 330 +0.00(+0.00%)
Apr 03, 2020 0.2700 0.2700 0.2600 0.2600 200 -0.00(-0.04%)
Apr 02, 2020 0.3570 0.3570 0.2601 0.2601 5,575 +0.00(+0.00%)
Apr 01, 2020 0.3086 0.3086 0.2601 0.2601 436 +0.01(+3.21%)
Mar 31, 2020 0.2520 0.2520 0.2520 12 +0.00(+0.00%)
Mar 30, 2020 0.3580 0.3580 0.2520 0.2520 3,305 -0.02(-8.36%)
Mar 27, 2020 0.3580 0.3580 0.2700 0.2750 3,700 +0.02(+9.34%)
Mar 26, 2020 0.2759 0.2759 0.2515 0.2515 3,268 -0.00(-0.04%)
Mar 25, 2020 0.3800 0.3800 0.2516 0.2516 7,855 +0.00(+0.00%)
Mar 24, 2020 0.2516 0.2516 0.2516 0.2516 569 -0.04(-13.69%)
Mar 23, 2020 0.2700 0.4000 0.2608 0.2915 13,765 -0.03(-10.53%)
Mar 19, 2020 0.3258 0.3258 0.3258 0 -0.01(-4.18%)
Mar 18, 2020 0.2800 0.3400 0.2800 0.3400 3,204 -0.04(-10.53%)
Mar 17, 2020 0.3764 0.3800 0.2716 0.3800 21,662 +0.11(+40.22%)
Mar 16, 2020 0.3245 0.3245 0.2710 0.2710 363 -0.02(-8.14%)
Mar 13, 2020 0.3763 0.3763 0.2716 0.2950 2,300 -0.06(-16.62%)
Mar 12, 2020 0.2717 0.3779 0.2710 0.3538 1,596 +0.08(+30.22%)
Mar 11, 2020 0.3778 0.3778 0.2716 0.2717 3,986 +0.00(+0.04%)
Mar 10, 2020 0.2711 0.3779 0.2711 0.2716 2,662 +0.00(+0.22%)
Mar 09, 2020 0.3779 0.3779 0.2710 0.2710 2,595 -0.00(-0.04%)
Mar 06, 2020 0.3379 0.3379 0.2711 0.2711 2,200 -0.03(-9.66%)
Mar 05, 2020 0.3001 0.3001 0.3001 120 +0.00(+0.00%)
Mar 04, 2020 0.3650 0.3650 0.3000 0.3001 7,342 -0.03(-8.92%)
Mar 03, 2020 0.3779 0.3779 0.3295 0.3295 375 +0.06(+21.95%)
Mar 02, 2020 0.3001 0.3800 0.2702 0.2702 4,611 -0.11(-28.89%)
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%)
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.