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
Last Price Updated: 9:41 AM EST, Feb 20, 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 (%)
May 28, 2021 0.0705 0.0828 0.0690 0.0690 22,105 -0.01(-10.97%)
May 27, 2021 0.0843 0.0844 0.0775 0.0775 6,700 +0.01(+12.81%)
May 26, 2021 0.0687 0.0687 0.0666 0.0687 200 -0.00(-0.43%)
May 25, 2021 0.0690 0.0690 0.0690 0.0690 507 +0.00(+6.98%)
May 24, 2021 0.0775 0.0780 0.0645 0.0645 3,876 -0.00(-7.06%)
May 21, 2021 0.0827 0.0915 0.0694 0.0694 1,500 -0.00(-0.86%)
May 20, 2021 0.0724 0.0785 0.0700 0.0700 6,481 +0.00(+2.04%)
May 19, 2021 0.0686 0.0750 0.0686 0.0686 400 -0.01(-8.53%)
May 18, 2021 0.0657 0.0786 0.0648 0.0750 25,878 -0.00(-3.85%)
May 17, 2021 0.0723 0.0780 0.0723 0.0780 2,719 -0.00(-0.38%)
May 14, 2021 0.0738 0.0800 0.0725 0.0783 15,125 -0.00(-5.78%)
May 13, 2021 0.0726 0.0986 0.0726 0.0831 29,090 -0.00(-1.89%)
May 11, 2021 0.0847 0.0847 0.0847 9 -0.02(-15.30%)
May 10, 2021 0.0770 0.1000 0.0765 0.1000 17,069 +0.02(+29.03%)
May 07, 2021 0.0968 0.0968 0.0775 0.0775 1,685 +0.00(+0.91%)
May 06, 2021 0.0847 0.1273 0.0768 0.0768 2,242 -0.01(-15.04%)
May 05, 2021 0.0726 0.1100 0.0722 0.0904 15,347 +0.02(+25.38%)
May 04, 2021 0.1100 0.1100 0.0716 0.0721 13,922 -0.02(-20.86%)
May 03, 2021 0.0759 0.1100 0.0759 0.0911 20,340 +0.02(+27.06%)
Apr 30, 2021 0.0809 0.0864 0.0717 0.0717 13,600 -0.01(-10.38%)
Apr 29, 2021 0.0864 0.0920 0.0790 0.0800 18,698 -0.01(-6.43%)
Apr 28, 2021 0.1000 0.1000 0.0850 0.0855 5,952 -0.00(-0.23%)
Apr 27, 2021 0.0845 0.0857 0.0842 0.0857 12,157 +0.01(+13.21%)
Apr 26, 2021 0.0825 0.0928 0.0757 0.0757 12,574 -0.01(-13.88%)
Apr 23, 2021 0.0876 0.0879 0.0876 0.0879 1,300 +0.02(+25.57%)
Apr 22, 2021 0.0751 0.0761 0.0700 0.0700 11,757 -0.01(-6.91%)
Apr 21, 2021 0.0926 0.0926 0.0751 0.0752 13,366 -0.00(-6.00%)
Apr 20, 2021 0.0878 0.1000 0.0800 0.0800 20,623 -0.01(-14.07%)
Apr 19, 2021 0.0860 0.0931 0.0860 0.0931 1,970 +0.00(+3.44%)
Apr 16, 2021 0.1000 0.1046 0.0900 0.0900 64,900 -0.01(-10.27%)
Apr 15, 2021 0.0997 0.1003 0.0997 0.1003 2,928 +0.01(+10.46%)
Apr 14, 2021 0.0908 0.0908 0.0908 0.0908 190 +0.00(+2.02%)
Apr 13, 2021 0.0903 0.0960 0.0890 0.0890 15,622 -0.00(-2.84%)
Apr 12, 2021 0.1071 0.1071 0.0916 0.0916 2,103 -0.01(-6.24%)
Apr 09, 2021 0.1000 0.1000 0.0977 0.0977 3,600 -0.00(-3.65%)
Apr 08, 2021 0.1200 0.1200 0.0903 0.1014 13,153 -0.00(-3.15%)
Apr 07, 2021 0.0919 0.1193 0.0890 0.1047 33,404 +0.01(+16.33%)
Apr 06, 2021 0.1031 0.1031 0.0803 0.0900 26,639 +0.01(+7.66%)
Apr 05, 2021 0.1040 0.1040 0.0836 0.0836 5,575 -0.01(-13.10%)
Apr 01, 2021 0.0961 0.0962 0.0961 0.0962 2,700 +0.00(+1.91%)
Mar 31, 2021 0.0988 0.1010 0.0934 0.0944 26,942 +0.01(+9.01%)
Mar 30, 2021 0.0888 0.1000 0.0816 0.0866 16,700 -0.00(-2.48%)
Mar 29, 2021 0.0900 0.0950 0.0888 0.0888 39,901 -0.00(-1.55%)
Mar 26, 2021 0.1052 0.1052 0.0902 0.0902 8,200 -0.01(-10.25%)
Mar 25, 2021 0.0995 0.1056 0.0934 0.1005 2,772 +0.00(+3.18%)
Mar 23, 2021 0.0974 0.0974 0.0974 0 -0.00(-0.92%)
Mar 22, 2021 0.1040 0.1056 0.0914 0.0983 37,310 -0.01(-5.48%)
Mar 19, 2021 0.1034 0.1047 0.0954 0.1040 23,500 +0.01(+6.56%)
Mar 18, 2021 0.1012 0.1047 0.0976 0.0976 40,855 -0.01(-6.78%)
Mar 17, 2021 0.1037 0.1047 0.0976 0.1047 6,716 -0.00(-0.29%)
Mar 16, 2021 0.0930 0.1050 0.0865 0.1050 409,837 +0.01(+8.25%)
Mar 15, 2021 0.0940 0.0979 0.0900 0.0970 124,122 +0.00(+3.19%)
Mar 12, 2021 0.1000 0.1137 0.0867 0.0940 235,200 -0.02(-17.47%)
Mar 11, 2021 0.1043 0.1139 0.0971 0.1139 67,688 -0.01(-8.88%)
Mar 10, 2021 0.1068 0.1250 0.0969 0.1250 53,188 +0.01(+12.82%)
Mar 09, 2021 0.1100 0.1200 0.0987 0.1108 21,729 -0.01(-7.36%)
Mar 08, 2021 0.0980 0.1196 0.0941 0.1196 41,636 +0.02(+22.04%)
Mar 05, 2021 0.1149 0.1200 0.0829 0.0980 102,600 -0.00(-4.58%)
Mar 04, 2021 0.1049 0.1200 0.0854 0.1027 48,711 -0.02(-14.42%)
Mar 03, 2021 0.0967 0.1278 0.0901 0.1200 19,872 -0.01(-6.10%)
Mar 02, 2021 0.1070 0.1278 0.0978 0.1278 8,240 +0.02(+23.00%)
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.
 
 
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.