Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhang Inc (OP: BHNGF )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 30, 2024 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 0.0776 0.0902 0.0650 0.0650 8,053 -0.02(-20.73%)
Apr 29, 2020 0.0900 0.0900 0.0750 0.0820 25,510 -0.01(-8.89%)
Apr 28, 2020 0.0646 0.1000 0.0646 0.0900 7,543 +0.03(+48.51%)
Apr 27, 2020 0.0889 0.1100 0.0600 0.0606 131,033 -0.03(-31.60%)
Apr 24, 2020 0.0889 0.1200 0.0750 0.0886 32,600 -0.04(-30.51%)
Apr 23, 2020 0.0894 0.1350 0.0730 0.1275 54,715 +0.08(+183.33%)
Apr 22, 2020 0.0819 0.1304 0.0450 0.0450 7,450 -0.03(-40.32%)
Apr 21, 2020 0.0886 0.0886 0.0754 0.0754 378 -0.01(-14.32%)
Apr 20, 2020 0.0818 0.1358 0.0818 0.0880 10,717 +0.02(+32.73%)
Apr 17, 2020 0.0798 0.0798 0.0663 0.0663 1,300 -0.02(-25.08%)
Apr 16, 2020 0.0660 0.0984 0.0650 0.0885 3,169 +0.00(+0.00%)
Apr 15, 2020 0.0743 0.0885 0.0742 0.0885 103,324 +0.03(+47.50%)
Apr 14, 2020 0.0332 0.1364 0.0332 0.0600 7,073 +0.02(+49.63%)
Apr 13, 2020 0.0600 0.0600 0.0401 0.0401 16,457 -0.02(-33.17%)
Apr 09, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.02(+50.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 15 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 140,000 -0.04(-46.74%)
Apr 06, 2020 0.0755 0.0755 0.0751 0.0751 6,120 -0.00(-0.53%)
Apr 03, 2020 0.0755 0.0755 0.0755 6 +0.00(+0.00%)
Apr 02, 2020 0.0646 0.0854 0.0646 0.0755 4,879 -0.01(-15.55%)
Apr 01, 2020 0.0653 0.0894 0.0653 0.0894 2,400 +0.02(+22.80%)
Mar 31, 2020 0.0800 0.0800 0.0728 0.0728 37,468 -0.01(-9.00%)
Mar 30, 2020 0.0800 0.0957 0.0800 0.0800 177,295 -0.02(-20.00%)
Mar 27, 2020 0.1360 0.1360 0.0806 0.1000 22,000 +0.00(+0.00%)
Mar 26, 2020 0.1031 0.1031 0.1000 0.1000 5,588 -0.00(-3.38%)
Mar 25, 2020 0.1500 0.1500 0.0730 0.1035 24,256 +0.00(+1.87%)
Mar 24, 2020 0.0777 0.1500 0.0700 0.1016 35,615 +0.02(+30.76%)
Mar 23, 2020 0.0777 0.0777 0.0777 0.0777 1,196 +0.00(+0.00%)
Mar 20, 2020 0.0777 0.0777 0.0777 0.0777 3,200 -0.03(-29.36%)
Mar 19, 2020 0.0750 0.1100 0.0660 0.1100 3,840 +0.04(+46.67%)
Mar 18, 2020 0.0560 0.1317 0.0560 0.0750 6,280 +0.03(+71.62%)
Mar 17, 2020 0.0914 0.1046 0.0437 0.0437 24,896 -0.05(-54.48%)
Mar 16, 2020 0.1000 0.1000 0.0960 0.0960 6,000 -0.01(-9.00%)
Mar 13, 2020 0.0619 0.1055 0.0619 0.1055 23,600 +0.02(+20.16%)
Mar 12, 2020 0.0700 0.1029 0.0700 0.0878 3,440 -0.02(-15.66%)
Mar 11, 2020 0.1041 0.1041 0.1041 0.1041 5,090 -0.02(-12.81%)
Mar 10, 2020 0.0856 0.1194 0.0784 0.1194 12,586 +0.01(+8.55%)
Mar 09, 2020 0.1000 0.1371 0.1000 0.1100 4,443 +0.00(+0.00%)
Mar 06, 2020 0.1241 0.1371 0.1100 0.1100 5,200 -0.03(-19.77%)
Mar 05, 2020 0.1046 0.1371 0.1046 0.1371 415 +0.02(+13.59%)
Mar 04, 2020 0.1273 0.1287 0.1200 0.1207 945 -0.01(-10.59%)
Mar 03, 2020 0.1260 0.1350 0.1260 0.1350 2,012 +0.01(+10.75%)
Mar 02, 2020 0.1100 0.1300 0.0901 0.1219 26,800 +0.00(+0.66%)
Feb 28, 2020 0.1000 0.1371 0.0636 0.1211 7,900 +0.02(+21.10%)
Feb 27, 2020 0.1100 0.1186 0.1000 0.1000 4,448 -0.01(-5.39%)
Feb 26, 2020 0.1057 0.1057 0.1057 95 +0.00(+0.00%)
Feb 24, 2020 0.1057 0.1057 0.1057 0 -0.03(-22.90%)
Feb 21, 2020 0.0874 0.1371 0.0874 0.1371 35,800 +0.01(+7.11%)
Feb 20, 2020 0.1357 0.1360 0.1191 0.1280 14,424 -0.01(-5.88%)
Feb 19, 2020 0.1371 0.1371 0.1150 0.1360 12,807 +0.02(+14.67%)
Feb 18, 2020 0.1354 0.1371 0.1150 0.1186 33,865 -0.01(-7.56%)
Feb 14, 2020 0.1186 0.1283 0.1186 0.1283 2,400 +0.01(+6.92%)
Feb 13, 2020 0.1265 0.1350 0.1170 0.1200 12,820 -0.00(-2.04%)
Feb 12, 2020 0.1155 0.1319 0.1035 0.1225 78,549 -0.00(-2.00%)
Feb 11, 2020 0.1100 0.1250 0.1100 0.1250 7,012 +0.00(+0.00%)
Feb 10, 2020 0.1319 0.1319 0.1000 0.1250 6,596 +0.01(+13.64%)
Feb 07, 2020 0.1040 0.1100 0.1040 0.1100 8,200 +0.00(+0.00%)
Feb 06, 2020 0.1129 0.1230 0.1100 0.1100 27,607 -0.02(-15.38%)
Feb 05, 2020 0.1319 0.1319 0.1150 0.1300 27,482 +0.01(+9.24%)
Feb 04, 2020 0.1150 0.1200 0.1110 0.1190 17,981 +0.01(+7.11%)
Feb 03, 2020 0.1263 0.1269 0.1111 0.1111 9,000 -0.01(-10.40%)
Jan 31, 2020 0.1085 0.1269 0.1020 0.1240 11,000 +0.03(+36.41%)
Jan 30, 2020 0.1269 0.1269 0.0909 0.0909 7,070 -0.04(-28.37%)
Jan 29, 2020 0.1269 0.1269 0.1140 0.1269 21,540 +0.03(+25.27%)
Jan 28, 2020 0.1200 0.1250 0.1000 0.1013 15,132 -0.02(-15.58%)
Jan 27, 2020 0.1248 0.1248 0.0968 0.1200 17,667 -0.01(-5.44%)
Jan 24, 2020 0.1135 0.1269 0.1135 0.1269 30,200 +0.01(+11.81%)
Jan 23, 2020 0.0569 0.1164 0.0569 0.1135 22,923 +0.02(+26.25%)
Jan 22, 2020 0.0633 0.0938 0.0633 0.0899 4,080 -0.00(-2.28%)
Jan 21, 2020 0.1001 0.1001 0.0715 0.0920 8,349 -0.01(-8.09%)
Jan 17, 2020 0.0969 0.1001 0.0969 0.1001 1,100 -0.01(-7.74%)
Jan 16, 2020 0.1085 0.1085 0.1085 0.1085 600 +0.01(+15.80%)
Jan 15, 2020 0.1069 0.1107 0.0900 0.0937 13,882 -0.01(-6.30%)
Jan 14, 2020 0.1000 0.1164 0.0976 0.1000 54,075 -0.01(-7.83%)
Jan 13, 2020 0.0950 0.1148 0.0866 0.1085 3,043 +0.01(+8.50%)
Jan 10, 2020 0.1164 0.1164 0.1000 0.1000 53,200 +0.00(+0.00%)
Jan 09, 2020 0.1164 0.1164 0.1000 0.1000 6,014 -0.01(-13.04%)
Jan 08, 2020 0.1100 0.1150 0.0900 0.1150 19,490 +0.00(+0.88%)
Jan 07, 2020 0.1150 0.1150 0.1053 0.1140 7,251 +0.01(+9.83%)
Jan 06, 2020 0.0825 0.1100 0.0825 0.1038 7,820 +0.02(+25.82%)
Jan 03, 2020 0.0993 0.0993 0.0800 0.0825 6,300 -0.02(-15.90%)
Jan 02, 2020 0.1000 0.1020 0.0797 0.0981 38,429 -0.00(-0.10%)
Dec 31, 2019 0.1134 0.1134 0.0920 0.0982 10,600 +0.00(+1.24%)
Dec 30, 2019 0.0970 0.0970 0.0970 70 +0.00(+0.00%)
Dec 27, 2019 0.0860 0.1084 0.0860 0.0970 18,200 -0.01(-13.24%)
Dec 26, 2019 0.0736 0.1118 0.0736 0.1118 2,338 -0.00(-3.04%)
Dec 24, 2019 0.1395 0.1662 0.1122 0.1153 11,100 +0.02(+17.89%)
Dec 23, 2019 0.0510 0.1436 0.0510 0.0978 8,123 +0.02(+20.30%)
Dec 20, 2019 0.0915 0.0936 0.0813 0.0813 6,800 -0.00(-3.21%)
Dec 19, 2019 0.0723 0.0936 0.0723 0.0840 5,764 +0.01(+6.87%)
Dec 18, 2019 0.0786 0.0786 0.0786 62 +0.00(+0.00%)
Dec 17, 2019 0.0722 0.0912 0.0514 0.0786 162,903 +0.00(+3.83%)
Dec 16, 2019 0.0377 0.0761 0.0377 0.0757 61,135 -0.03(-27.42%)
Dec 13, 2019 0.0892 0.1401 0.0892 0.1043 10,400 +0.02(+16.93%)
Dec 12, 2019 0.0526 0.1000 0.0400 0.0892 29,080 +0.03(+55.40%)
Dec 10, 2019 0.0574 0.0574 0.0574 0 -0.00(-4.33%)
Dec 09, 2019 0.0717 0.0730 0.0600 0.0600 3,663 -0.01(-17.58%)
Dec 06, 2019 0.0698 0.0728 0.0607 0.0728 24,700 +0.00(+4.75%)
Dec 05, 2019 0.0542 0.0993 0.0542 0.0695 37,213 -0.02(-21.38%)
Dec 04, 2019 0.0550 0.0884 0.0550 0.0884 81,935 +0.02(+34.55%)
Dec 03, 2019 0.0800 0.0800 0.0537 0.0657 101,375 -0.01(-14.68%)
Dec 02, 2019 0.0780 0.0884 0.0650 0.0770 41,925 -0.00(-3.75%)
Nov 26, 2019 0.0800 0.0800 0.0800 0 -0.01(-8.57%)
Nov 25, 2019 0.1000 0.1000 0.0875 0.0875 918 -0.02(-16.67%)
Nov 22, 2019 0.1000 0.1142 0.0883 0.1050 74,300 +0.02(+29.31%)
Nov 21, 2019 0.0850 0.1109 0.0812 0.0812 136,800 -0.00(-4.02%)
Nov 20, 2019 0.0927 0.0970 0.0754 0.0846 101,700 -0.00(-1.63%)
Nov 19, 2019 0.0881 0.0881 0.0699 0.0860 29,500 +0.01(+9.55%)
Nov 18, 2019 0.0950 0.0950 0.0760 0.0785 86,500 -0.01(-7.65%)
Nov 15, 2019 0.0900 0.0920 0.0850 0.0850 44,200 -0.01(-8.11%)
Nov 14, 2019 0.0850 0.0925 0.0850 0.0925 1,295 -0.01(-8.42%)
Nov 13, 2019 0.0978 0.1010 0.0930 0.1010 31,209 +0.00(+1.00%)
Nov 12, 2019 0.1000 0.1000 0.0999 0.1000 16,610 +0.00(+0.00%)
Nov 11, 2019 0.0975 0.1011 0.0955 0.1000 23,700 -0.01(-12.82%)
Nov 08, 2019 0.1061 0.1147 0.0975 0.1147 13,900 +0.01(+14.70%)
Nov 07, 2019 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-12.97%)
Nov 06, 2019 0.0885 0.1149 0.0885 0.1149 8,028 +0.02(+27.67%)
Nov 05, 2019 0.1125 0.1125 0.0900 0.0900 31,823 -0.02(-15.33%)
Nov 04, 2019 0.1100 0.1100 0.1000 0.1063 28,500 +0.00(+1.24%)
Nov 01, 2019 0.1065 0.1065 0.0932 0.1050 27,200 -0.01(-6.67%)
Oct 31, 2019 0.1160 0.1500 0.1004 0.1125 27,728 -0.03(-19.59%)
Oct 30, 2019 0.0820 0.1399 0.0820 0.1399 35,060 +0.02(+21.65%)
Oct 29, 2019 0.1156 0.1199 0.1099 0.1150 86,563 -0.02(-12.81%)
Oct 28, 2019 0.1500 0.1500 0.1000 0.1319 24,965 -0.01(-7.63%)
Oct 25, 2019 0.1492 0.1497 0.1205 0.1428 11,400 -0.01(-5.05%)
Oct 24, 2019 0.1588 0.1700 0.1500 0.1504 84,000 -0.00(-0.40%)
Oct 23, 2019 0.1641 0.1641 0.1404 0.1510 31,190 -0.02(-9.09%)
Oct 22, 2019 0.1800 0.1800 0.1661 0.1661 11,200 +0.01(+6.00%)
Oct 21, 2019 0.1647 0.1996 0.1567 0.1567 35,321 +0.02(+16.59%)
Oct 17, 2019 0.1344 0.1344 0.1344 0 -0.06(-30.51%)
Oct 16, 2019 0.1934 0.1934 0.1934 0.1934 275 -0.01(-3.88%)
Oct 15, 2019 0.2012 0.2012 0.2012 0.2012 1,000 +0.00(+0.60%)
Oct 14, 2019 0.2000 0.2000 0.2000 0.2000 2,465 +0.00(+0.00%)
Oct 11, 2019 0.2092 0.2092 0.1916 0.2000 22,800 -0.01(-4.76%)
Oct 10, 2019 0.2240 0.2240 0.1960 0.2100 4,438 -0.01(-6.25%)
Oct 09, 2019 0.1574 0.2240 0.1574 0.2240 12,140 -0.02(-8.91%)
Oct 08, 2019 0.2250 0.2459 0.2250 0.2459 2,590 -0.00(-1.64%)
Oct 07, 2019 0.2600 0.2600 0.2500 0.2500 4,500 -0.02(-7.41%)
Oct 04, 2019 0.2750 0.2750 0.2700 0.2700 9,100 +0.00(+0.00%)
Oct 03, 2019 0.2700 0.2700 0.2700 0.2700 6,124 +0.00(+1.05%)
Oct 02, 2019 0.1886 0.2672 0.1886 0.2672 6,499 -0.06(-18.71%)
Oct 01, 2019 0.2750 0.3287 0.2750 0.3287 25,480 +0.03(+8.84%)
Sep 30, 2019 0.2998 0.3020 0.2600 0.3020 31,204 -0.02(-5.63%)
Sep 27, 2019 0.3188 0.3200 0.3188 0.3200 2,700 -0.01(-3.06%)
Sep 26, 2019 0.3719 0.4372 0.3300 0.3301 5,700 -0.03(-8.84%)
Sep 25, 2019 0.3356 0.3621 0.3301 0.3621 2,792 -0.02(-5.26%)
Sep 24, 2019 0.3800 0.3822 0.3700 0.3822 5,310 +0.02(+6.17%)
Sep 23, 2019 0.3788 0.3788 0.3600 0.3600 3,975 -0.02(-5.26%)
Sep 20, 2019 0.3801 0.3801 0.3800 0.3800 2,400 +0.00(+0.16%)
Sep 19, 2019 0.4200 0.4200 0.3395 0.3794 25,326 +0.03(+8.40%)
Sep 18, 2019 0.3508 0.3508 0.3500 0.3500 2,555 -0.01(-3.21%)
Sep 17, 2019 0.3788 0.4103 0.3616 0.3616 8,554 -0.01(-2.27%)
Sep 16, 2019 0.3829 0.3829 0.3225 0.3700 21,325 -0.01(-2.89%)
Sep 13, 2019 0.3889 0.3893 0.3800 0.3810 1,800 -0.00(-1.04%)
Sep 12, 2019 0.4132 0.4300 0.3847 0.3850 15,810 -0.03(-7.23%)
Sep 11, 2019 0.4025 0.4150 0.3900 0.4150 9,500 +0.02(+6.41%)
Sep 10, 2019 0.4068 0.4550 0.3800 0.3900 25,841 -0.03(-7.14%)
Sep 09, 2019 0.0500 0.4237 0.0500 0.4200 2,504 +0.00(+0.00%)
Sep 06, 2019 0.4228 0.4587 0.4200 0.4200 27,800 -0.01(-2.62%)
Sep 05, 2019 0.4313 0.4313 0.4313 0.4313 1,140 -0.00(-0.90%)
Sep 04, 2019 0.4334 0.4453 0.4300 0.4352 6,200 +0.01(+1.45%)
Sep 03, 2019 0.4286 0.4342 0.4286 0.4290 6,590 -0.00(-0.76%)
Aug 30, 2019 0.3996 0.4442 0.3996 0.4323 5,700 +0.04(+9.53%)
Aug 29, 2019 0.4002 0.4061 0.3947 0.3947 3,445 +0.02(+4.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.