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 (%)
Jul 31, 2020 0.5800 0.6400 0.5800 0.6100 1,800 +0.07(+12.96%)
Jul 30, 2020 0.5610 0.5900 0.4600 0.5400 7,176 -0.08(-12.90%)
Jul 29, 2020 0.5610 0.6200 0.5610 0.6200 1,048 +0.02(+3.77%)
Jul 28, 2020 0.5800 0.5975 0.5800 0.5975 853 +0.01(+1.65%)
Jul 27, 2020 0.5800 0.6300 0.5650 0.5878 3,165 +0.01(+1.34%)
Jul 24, 2020 0.5900 0.6000 0.5800 0.5800 2,600 -0.02(-2.85%)
Jul 23, 2020 0.6400 0.6400 0.5970 0.5970 3,597 -0.00(-0.50%)
Jul 22, 2020 0.6500 0.6500 0.6000 0.6000 1,182 +0.02(+3.45%)
Jul 21, 2020 0.6500 0.6500 0.5800 0.5800 6,262 -0.02(-4.05%)
Jul 20, 2020 0.6500 0.6500 0.6045 0.6045 1,270 -0.01(-1.71%)
Jul 17, 2020 0.6500 0.6500 0.5700 0.6150 4,400 -0.01(-1.60%)
Jul 16, 2020 0.6000 0.6300 0.6000 0.6250 1,782 +0.05(+7.76%)
Jul 15, 2020 0.5650 0.6000 0.5650 0.5800 1,743 -0.04(-6.07%)
Jul 14, 2020 0.6700 0.6700 0.6000 0.6175 3,358 -0.01(-1.12%)
Jul 13, 2020 0.5610 0.6700 0.5610 0.6245 4,713 +0.02(+4.08%)
Jul 10, 2020 0.6200 0.6200 0.6000 0.6000 2,500 -0.03(-4.76%)
Jul 09, 2020 0.6599 0.6700 0.6200 0.6300 4,058 -0.03(-4.52%)
Jul 08, 2020 0.6100 0.6699 0.6100 0.6598 1,629 +0.03(+4.73%)
Jul 07, 2020 0.6100 0.6400 0.6100 0.6300 5,854 -0.01(-1.56%)
Jul 06, 2020 0.6699 0.6800 0.6000 0.6400 12,207 +0.03(+4.92%)
Jul 02, 2020 0.6101 0.6400 0.6000 0.6100 8,100 +0.00(+0.00%)
Jul 01, 2020 0.6500 0.6500 0.6100 0.6100 549 +0.00(+0.00%)
Jun 30, 2020 0.6550 0.6551 0.6100 0.6100 9,643 -0.07(-10.29%)
Jun 29, 2020 0.6400 0.6900 0.6400 0.6800 11,536 +0.01(+1.49%)
Jun 26, 2020 0.6699 0.6900 0.6550 0.6700 6,200 +0.01(+1.52%)
Jun 25, 2020 0.6999 0.6999 0.6500 0.6600 5,972 -0.02(-2.80%)
Jun 24, 2020 0.6750 0.7250 0.6575 0.6790 7,996 +0.02(+2.88%)
Jun 23, 2020 0.6700 0.7000 0.5950 0.6600 41,611 -0.09(-12.00%)
Jun 22, 2020 0.6800 0.8630 0.6501 0.7500 49,412 +0.14(+22.95%)
Jun 19, 2020 0.6500 0.6500 0.6100 0.6100 8,600 -0.04(-6.15%)
Jun 18, 2020 0.6310 0.6800 0.6310 0.6500 10,430 +0.01(+0.78%)
Jun 17, 2020 0.6850 0.6900 0.6400 0.6450 14,724 -0.10(-14.00%)
Jun 16, 2020 0.7650 0.7650 0.6900 0.7500 10,928 -0.03(-3.85%)
Jun 15, 2020 0.6400 0.8700 0.6202 0.7800 6,150 +0.14(+21.88%)
Jun 12, 2020 0.6798 0.7799 0.6400 0.6400 8,100 -0.16(-20.00%)
Jun 11, 2020 0.6600 0.8000 0.6300 0.8000 9,444 +0.12(+17.30%)
Jun 10, 2020 0.7500 0.8000 0.6800 0.6820 6,681 -0.06(-7.84%)
Jun 09, 2020 0.6700 0.7500 0.6600 0.7400 12,914 +0.04(+5.71%)
Jun 08, 2020 0.7700 0.7700 0.6700 0.7000 9,344 -0.07(-9.09%)
Jun 05, 2020 0.6500 0.8000 0.6300 0.7700 32,300 -0.01(-1.28%)
Jun 04, 2020 0.7000 0.8000 0.6300 0.7800 2,825 +0.08(+11.43%)
Jun 03, 2020 0.8700 0.8700 0.6100 0.7000 9,885 +0.00(+0.00%)
Jun 02, 2020 0.6100 0.7900 0.6100 0.7000 445 +0.06(+9.37%)
Jun 01, 2020 0.6500 0.7800 0.6400 0.6400 4,932 -0.04(-5.88%)
May 29, 2020 0.6300 0.7500 0.6300 0.6800 11,300 +0.03(+4.62%)
May 28, 2020 0.6500 0.7400 0.6400 0.6500 3,995 -0.02(-2.99%)
May 27, 2020 0.7000 0.9000 0.6500 0.6700 13,651 -0.05(-6.94%)
May 26, 2020 0.8800 0.8800 0.6500 0.7200 5,832 +0.02(+2.86%)
May 22, 2020 0.7799 0.7799 0.6900 0.7000 4,300 -0.04(-5.41%)
May 21, 2020 0.7400 0.7800 0.7400 0.7400 2,953 +0.00(+0.00%)
May 20, 2020 0.7000 0.7400 0.6700 0.7400 6,211 +0.03(+3.64%)
May 19, 2020 0.7500 0.7500 0.6800 0.7140 6,603 -0.02(-2.19%)
May 18, 2020 0.9000 0.9000 0.6000 0.7300 91,018 -0.17(-18.89%)
May 15, 2020 0.8500 0.9000 0.8350 0.9000 1,400 +0.05(+5.88%)
May 14, 2020 0.8700 0.8700 0.7301 0.8500 19,278 +0.02(+2.41%)
May 13, 2020 0.8600 0.8800 0.8000 0.8300 4,735 +0.10(+14.48%)
May 12, 2020 0.8000 0.8889 0.7000 0.7250 27,293 -0.12(-14.20%)
May 11, 2020 0.7701 0.8450 0.7701 0.8450 23,650 +0.07(+9.74%)
May 08, 2020 0.8000 0.8000 0.7700 0.7700 4,100 +0.08(+11.59%)
May 07, 2020 0.6100 0.9300 0.6100 0.6900 54,346 -0.17(-19.67%)
May 06, 2020 0.9850 0.9850 0.8000 0.8590 34,904 +0.06(+7.37%)
May 05, 2020 0.9900 0.9900 0.7300 0.8000 16,037 -0.10(-11.11%)
May 04, 2020 0.7005 0.9500 0.6500 0.9000 12,604 +0.15(+20.00%)
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.