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, 2021 0.4549 0.4549 0.4003 0.4003 2,600 -0.06(-12.98%)
Apr 29, 2021 0.4600 0.4600 0.4600 3 +0.00(+0.00%)
Apr 28, 2021 0.4699 0.4699 0.3801 0.4600 1,020 -0.01(-2.11%)
Apr 27, 2021 0.4700 0.4700 0.4699 0.4699 651 -0.00(-0.02%)
Apr 26, 2021 0.4300 0.4700 0.4300 0.4700 1,060 +0.02(+4.44%)
Apr 23, 2021 0.4500 0.4500 0.4500 0.4500 200 +0.04(+9.76%)
Apr 22, 2021 0.4500 0.4799 0.3901 0.4100 5,280 -0.04(-8.89%)
Apr 21, 2021 0.3803 0.4500 0.3803 0.4500 3,811 +0.07(+18.36%)
Apr 20, 2021 0.4799 0.4799 0.3801 0.3802 5,524 -0.06(-13.59%)
Apr 19, 2021 0.3800 0.4400 0.3800 0.4400 1,266 +0.08(+21.85%)
Apr 16, 2021 0.3611 0.3611 0.3611 0.3611 300 -0.06(-14.02%)
Apr 14, 2021 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 13, 2021 0.4200 0.4200 0.4200 0.4200 304 +0.00(+0.00%)
Apr 12, 2021 0.4200 0.4800 0.4200 0.4200 6,260 -0.06(-12.50%)
Apr 09, 2021 0.4800 0.4800 0.4800 0.4800 1,900 +0.00(+0.00%)
Apr 08, 2021 0.4500 0.4800 0.4500 0.4800 1,360 +0.01(+2.13%)
Apr 07, 2021 0.4699 0.4700 0.4699 0.4700 595 +0.00(+0.00%)
Apr 06, 2021 0.4745 0.4790 0.4500 0.4700 2,148 -0.01(-1.88%)
Apr 05, 2021 0.5300 0.5300 0.4200 0.4790 9,536 +0.06(+14.05%)
Apr 01, 2021 0.4201 0.5300 0.4200 0.4200 7,800 +0.00(+0.00%)
Mar 31, 2021 0.4200 0.5300 0.4200 0.4200 3,337 -0.03(-6.67%)
Mar 30, 2021 0.3551 0.4800 0.3551 0.4500 7,452 -0.02(-4.26%)
Mar 29, 2021 0.4800 0.4800 0.4100 0.4700 9,391 +0.06(+14.63%)
Mar 26, 2021 0.4800 0.4800 0.4100 0.4100 4,900 -0.07(-14.58%)
Mar 25, 2021 0.4800 0.4800 0.4800 0.4800 7,355 +0.00(+0.00%)
Mar 24, 2021 0.3801 0.4800 0.3801 0.4800 360 +0.10(+26.28%)
Mar 23, 2021 0.4799 0.4800 0.3551 0.3801 10,400 -0.06(-13.59%)
Mar 22, 2021 0.4399 0.4399 0.3675 0.4399 362 +0.00(+0.00%)
Mar 19, 2021 0.4799 0.4799 0.3900 0.4399 3,100 +0.05(+12.79%)
Mar 18, 2021 0.4350 0.4350 0.3900 0.3900 1,918 +0.00(+0.26%)
Mar 17, 2021 0.4111 0.4111 0.3800 0.3890 935 -0.03(-7.38%)
Mar 16, 2021 0.3702 0.4200 0.3702 0.4200 1,350 +0.04(+10.47%)
Mar 15, 2021 0.4400 0.4800 0.3710 0.3802 4,734 -0.08(-17.35%)
Mar 12, 2021 0.4400 0.4800 0.3702 0.4600 4,400 +0.03(+8.21%)
Mar 11, 2021 0.4251 0.4251 0.3701 0.4251 933 +0.01(+1.19%)
Mar 10, 2021 0.4800 0.4800 0.3801 0.4201 1,460 -0.05(-10.62%)
Mar 09, 2021 0.4800 0.4800 0.3800 0.4700 4,097 -0.01(-2.08%)
Mar 08, 2021 0.4251 0.4800 0.4251 0.4800 6,612 +0.00(+0.00%)
Mar 05, 2021 0.4400 0.4800 0.4400 0.4800 800 +0.07(+17.04%)
Mar 04, 2021 0.4380 0.4800 0.4101 0.4101 649 -0.03(-6.37%)
Mar 03, 2021 0.4688 0.4800 0.3630 0.4380 7,003 -0.02(-4.78%)
Mar 02, 2021 0.4688 0.4688 0.3500 0.4600 7,046 +0.13(+38.97%)
Mar 01, 2021 0.4669 0.4669 0.3310 0.3310 6,297 -0.14(-29.11%)
Feb 26, 2021 0.4679 0.4679 0.4100 0.4669 1,600 +0.07(+16.72%)
Feb 25, 2021 0.4679 0.4689 0.3151 0.4000 7,709 -0.03(-6.74%)
Feb 24, 2021 0.4644 0.4689 0.4288 0.4289 2,720 +0.02(+4.61%)
Feb 23, 2021 0.4688 0.4688 0.4100 0.4100 3,610 -0.03(-6.69%)
Feb 22, 2021 0.4689 0.4689 0.4110 0.4394 8,157 +0.03(+6.88%)
Feb 19, 2021 0.4700 0.4700 0.4111 0.4111 12,000 -0.06(-12.53%)
Feb 18, 2021 0.4700 0.4700 0.4700 0.4700 1,841 -0.01(-1.88%)
Feb 17, 2021 0.4545 0.4799 0.4450 0.4790 1,248 -0.00(-0.19%)
Feb 16, 2021 0.4554 0.4799 0.4310 0.4799 2,010 +0.02(+5.38%)
Feb 12, 2021 0.4205 0.4799 0.4205 0.4554 1,900 +0.01(+1.18%)
Feb 11, 2021 0.4050 0.4800 0.4050 0.4501 7,192 -0.03(-6.23%)
Feb 10, 2021 0.4100 0.5099 0.4000 0.4800 15,864 -0.01(-2.04%)
Feb 09, 2021 0.5000 0.5000 0.4070 0.4900 3,615 +0.08(+20.99%)
Feb 08, 2021 0.4699 0.5099 0.4041 0.4050 11,636 +0.00(+0.50%)
Feb 05, 2021 0.3751 0.5200 0.3751 0.4030 6,500 -0.09(-19.08%)
Feb 04, 2021 0.4290 0.5098 0.3355 0.4980 23,637 +0.18(+55.09%)
Feb 03, 2021 0.3060 0.4698 0.3060 0.3211 3,542 -0.18(-35.77%)
Feb 02, 2021 0.3040 0.5098 0.3040 0.4999 5,155 -0.00(-0.02%)
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.