Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhanginc (CSE: BHNG )

0.0200 UNCHANGED
Last Price Updated: 12:43 PM EDT, May 4, 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 0.0900 0.0900 0.0850 0.0900 91,984 +0.00(+5.88%)
May 28, 2020 0.0950 0.1000 0.0850 0.0850 87,590 -0.01(-10.53%)
May 27, 2020 0.1000 0.1000 0.0900 0.0950 46,999 -0.01(-5.00%)
May 26, 2020 0.0950 0.1000 0.0900 0.1000 37,514 +0.00(+0.00%)
May 25, 2020 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
May 22, 2020 0.1000 0.1000 0.1000 0.1000 20,530 +0.01(+5.26%)
May 21, 2020 0.1000 0.1000 0.0950 0.0950 45,100 -0.01(-5.00%)
May 20, 2020 0.1000 0.1000 0.1000 0.1000 12,920 +0.00(+0.00%)
May 19, 2020 0.1000 0.1000 0.1000 0.1000 12,239 -0.00(-4.76%)
May 15, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 14, 2020 0.1000 0.1100 0.0850 0.1000 21,099 +0.00(+0.00%)
May 13, 2020 0.0850 0.1000 0.0850 0.1000 10,725 +0.01(+11.11%)
May 12, 2020 0.1000 0.1000 0.0900 0.0900 24,000 -0.01(-10.00%)
May 11, 2020 0.1000 0.1000 0.1000 0.1000 10,502 +0.00(+0.00%)
May 08, 2020 0.1000 0.1000 0.0900 0.1000 10,050 +0.00(+0.00%)
May 07, 2020 0.1000 0.1000 0.0900 0.1000 59,507 +0.00(+0.00%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 04, 2020 0.1100 0.1100 0.1000 0.1050 16,300 -0.01(-8.70%)
Apr 30, 2020 0.1150 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 29, 2020 0.1050 0.1200 0.1000 0.1200 35,500 +0.00(+4.35%)
Apr 28, 2020 0.1200 0.1250 0.1000 0.1150 27,000 +0.03(+27.78%)
Apr 27, 2020 0.1000 0.1300 0.0900 0.0900 111,257 -0.02(-18.18%)
Apr 24, 2020 0.1200 0.1200 0.1100 0.1100 17,550 -0.01(-8.33%)
Apr 23, 2020 0.1200 0.1200 0.1000 0.1200 71,160 +0.01(+9.09%)
Apr 22, 2020 0.1100 0.1200 0.1100 0.1100 21,675 +0.01(+15.79%)
Apr 21, 2020 0.1000 0.1000 0.0950 0.0950 23,200 -0.01(-13.64%)
Apr 20, 2020 0.1050 0.1150 0.1050 0.1100 16,410 +0.01(+4.76%)
Apr 17, 2020 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Apr 16, 2020 0.1200 0.1200 0.1000 0.1100 11,799 -0.01(-8.33%)
Apr 15, 2020 0.1050 0.1200 0.1000 0.1200 95,371 +0.01(+14.29%)
Apr 14, 2020 0.1100 0.1100 0.0900 0.1050 24,050 +0.02(+31.25%)
Apr 13, 2020 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 08, 2020 0.0900 0.0900 0.0800 0.0800 179,000 +0.00(+0.00%)
Apr 07, 2020 0.0900 0.0900 0.0750 0.0800 140,509 -0.02(-20.00%)
Apr 06, 2020 0.0900 0.1000 0.0900 0.1000 10,059 +0.00(+0.00%)
Apr 03, 2020 0.1000 0.1000 0.0950 0.1000 57,833 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.0950 0.1000 22,400 +0.00(+0.00%)
Apr 01, 2020 0.1050 0.1200 0.1000 0.1000 15,941 +0.00(+0.00%)
Mar 31, 2020 0.1000 0.1100 0.1000 0.1000 85,058 +0.00(+0.00%)
Mar 30, 2020 0.1350 0.1350 0.1000 0.1000 117,651 -0.01(-13.04%)
Mar 27, 2020 0.1400 0.1400 0.1150 0.1150 14,700 -0.03(-17.86%)
Mar 26, 2020 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Mar 25, 2020 0.1400 0.1400 0.1100 0.1400 11,500 +0.00(+0.00%)
Mar 24, 2020 0.1100 0.1400 0.1100 0.1400 41,135 +0.03(+27.27%)
Mar 23, 2020 0.1100 0.1100 0.1100 0.1100 1,159 +0.01(+4.76%)
Mar 20, 2020 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Mar 19, 2020 0.0950 0.1050 0.0950 0.1050 103,000 +0.00(+0.00%)
Mar 18, 2020 0.1050 0.1050 0.1050 0.1050 6,280 +0.00(+0.00%)
Mar 17, 2020 0.1100 0.1100 0.0650 0.1050 19,445 -0.03(-19.23%)
Mar 16, 2020 0.1450 0.1450 0.1100 0.1300 48,400 +0.00(+0.00%)
Mar 13, 2020 0.1200 0.1400 0.1200 0.1300 8,100 -0.01(-3.70%)
Mar 12, 2020 0.1200 0.1400 0.1200 0.1350 3,500 +0.03(+22.73%)
Mar 11, 2020 0.1350 0.1350 0.1100 0.1100 10,154 -0.03(-24.14%)
Mar 10, 2020 0.1200 0.1450 0.1100 0.1450 11,000 -0.03(-14.71%)
Mar 09, 2020 0.1400 0.1700 0.1400 0.1700 9,050 +0.03(+21.43%)
Mar 06, 2020 0.1450 0.1500 0.1400 0.1400 38,000 -0.03(-17.65%)
Mar 04, 2020 0.1700 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 03, 2020 0.1750 0.1750 0.1650 0.1650 6,521 -0.01(-2.94%)
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.