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 (%)
Aug 31, 2020 0.4150 0.6000 0.4100 0.5055 7,445 +0.06(+12.33%)
Aug 28, 2020 0.4200 0.5000 0.4200 0.4500 500 +0.02(+4.65%)
Aug 27, 2020 0.4900 0.4900 0.4300 0.4300 1,308 -0.07(-14.00%)
Aug 26, 2020 0.5500 0.5500 0.4300 0.5000 7,951 -0.05(-9.09%)
Aug 25, 2020 0.4200 0.5500 0.4200 0.5500 1,840 +0.12(+27.91%)
Aug 24, 2020 0.4500 0.5000 0.4300 0.4300 6,834 -0.06(-12.24%)
Aug 21, 2020 0.5100 0.5500 0.4020 0.4900 5,600 -0.04(-7.55%)
Aug 20, 2020 0.5080 0.5500 0.5080 0.5300 1,436 -0.02(-3.64%)
Aug 19, 2020 0.5500 0.5500 0.5500 0.5500 1,392 +0.00(+0.00%)
Aug 18, 2020 0.5500 0.5500 0.5500 0.5500 102 +0.10(+22.22%)
Aug 17, 2020 0.4100 0.5500 0.4100 0.4500 6,986 -0.02(-4.26%)
Aug 14, 2020 0.4700 0.4700 0.4700 0.4700 300 +0.00(+0.00%)
Aug 13, 2020 0.5400 0.5400 0.4700 0.4700 910 -0.05(-9.62%)
Aug 12, 2020 0.4200 0.5200 0.4000 0.5200 4,990 +0.00(+0.00%)
Aug 11, 2020 0.4800 0.5300 0.4200 0.5200 4,656 -0.01(-1.89%)
Aug 10, 2020 0.5300 0.5300 0.5300 87 +0.00(+0.00%)
Aug 07, 2020 0.5400 0.5400 0.5300 0.5300 700 +0.01(+1.92%)
Aug 06, 2020 0.4800 0.6400 0.4800 0.5200 2,051 -0.06(-10.34%)
Aug 05, 2020 0.6100 0.6400 0.5800 0.5800 805 -0.02(-3.33%)
Aug 04, 2020 0.5800 0.6000 0.5800 0.6000 827 -0.01(-1.64%)
Aug 03, 2020 0.6100 0.6100 0.5900 0.6100 1,120 +0.00(+0.00%)
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%)
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.