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 (%)
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%)
May 01, 2020 0.9800 0.9800 0.6500 0.7500 15,600 +0.08(+12.78%)
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%)
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.