Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jul 29, 2021 0.0552 0.0552 0.0552 0 +0.00(+0.73%)
Jul 28, 2021 0.0590 0.0590 0.0548 0.0548 11,500 -0.01(-13.29%)
Jul 27, 2021 0.0632 0.0632 0.0632 0.0632 10,000 -0.00(-0.78%)
Jul 26, 2021 0.0546 0.0637 0.0546 0.0637 1,537 +0.00(+0.95%)
Jul 23, 2021 0.0632 0.0632 0.0631 0.0631 2,105 +0.00(+2.60%)
Jul 22, 2021 0.0616 0.0616 0.0545 0.0615 2,480 +0.00(+2.50%)
Jul 21, 2021 0.0600 0.0600 0.0600 0.0600 566 -0.01(-9.09%)
Jul 20, 2021 0.0653 0.0660 0.0618 0.0660 5,848 +0.00(+7.84%)
Jul 19, 2021 0.0575 0.0660 0.0575 0.0612 60,272 -0.01(-9.20%)
Jul 16, 2021 0.0700 0.0710 0.0664 0.0674 1,391 +0.00(+7.84%)
Jul 15, 2021 0.0711 0.0711 0.0625 0.0625 17,930 -0.01(-16.67%)
Jul 14, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.01(+8.70%)
Jul 13, 2021 0.0690 0.0690 0.0690 0.0690 11,000 -0.00(-1.43%)
Jul 12, 2021 0.0700 0.0700 0.0700 0.0700 750 -0.00(-2.10%)
Jul 09, 2021 0.0709 0.0715 0.0700 0.0715 10,500 +0.00(+3.62%)
Jul 08, 2021 0.0677 0.0752 0.0677 0.0690 2,030 -0.01(-13.75%)
Jul 07, 2021 0.0700 0.0800 0.0699 0.0800 51,778 +0.01(+14.29%)
Jul 06, 2021 0.0700 0.0700 0.0700 0.0700 5,020 +0.00(+0.00%)
Jul 02, 2021 0.0700 0.0700 0.0700 0.0700 3,350 +0.00(+0.00%)
Jul 01, 2021 0.0724 0.0724 0.0700 0.0700 2,580 -0.01(-7.28%)
Jun 29, 2021 0.0755 0.0755 0.0755 0 -0.01(-14.20%)
Jun 28, 2021 0.0700 0.0940 0.0700 0.0880 15,500 +0.02(+25.71%)
Jun 25, 2021 0.0700 0.0700 0.0700 0.0700 8,313 +0.00(+0.00%)
Jun 24, 2021 0.0700 0.0700 0.0700 0.0700 72,801 +0.00(+0.00%)
Jun 23, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jun 22, 2021 0.0934 0.0935 0.0700 0.0700 70,003 +0.00(+0.00%)
Jun 21, 2021 0.0700 0.0700 0.0700 0.0700 485 +0.00(+3.70%)
Jun 18, 2021 0.0675 0.0675 0.0675 0.0675 100 -0.01(-9.76%)
Jun 17, 2021 0.0748 0.0748 0.0748 0.0748 189,726 +0.00(+0.00%)
Jun 16, 2021 0.0747 0.0748 0.0711 0.0748 140,574 +0.00(+0.40%)
Jun 14, 2021 0.0745 0.0745 0.0745 0 +0.01(+8.13%)
Jun 11, 2021 0.0500 0.0748 0.0500 0.0689 16,910 -0.00(-1.01%)
Jun 10, 2021 0.0722 0.0722 0.0696 0.0696 8,520 -0.01(-7.08%)
Jun 09, 2021 0.0749 0.0749 0.0749 0.0749 10,100 +0.00(+0.00%)
Jun 08, 2021 0.0950 0.0950 0.0749 0.0749 4,000 -0.01(-6.38%)
Jun 07, 2021 0.0826 0.0845 0.0739 0.0800 5,354 +0.01(+13.64%)
Jun 04, 2021 0.0652 0.1000 0.0652 0.0704 92,795 +0.00(+2.03%)
Jun 03, 2021 0.0750 0.1000 0.0690 0.0690 45,950 -0.01(-7.75%)
Jun 02, 2021 0.0692 0.0915 0.0692 0.0748 13,384 -0.02(-18.25%)
Jun 01, 2021 0.0746 0.0915 0.0746 0.0915 200 +0.02(+32.61%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.