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 (%)
Sep 30, 2019 0.4000 0.4000 0.3600 0.3900 91,929 -0.03(-7.14%)
Sep 27, 2019 0.4300 0.4300 0.4200 0.4200 6,700 -0.01(-2.33%)
Sep 26, 2019 0.4900 0.4900 0.4300 0.4300 32,800 -0.05(-11.34%)
Sep 25, 2019 0.4850 0.4850 0.4850 0.4850 2,227 -0.01(-1.02%)
Sep 24, 2019 0.4900 0.5000 0.4900 0.4900 10,386 +0.01(+1.03%)
Sep 23, 2019 0.5000 0.5000 0.4850 0.4850 17,855 -0.02(-3.00%)
Sep 20, 2019 0.5000 0.5000 0.4900 0.5000 15,672 +0.00(+0.00%)
Sep 19, 2019 0.4700 0.5000 0.4450 0.5000 42,377 +0.03(+6.38%)
Sep 18, 2019 0.4700 0.4700 0.4700 0.4700 5,095 -0.01(-1.05%)
Sep 17, 2019 0.4950 0.4950 0.4750 0.4750 16,436 -0.02(-3.06%)
Sep 16, 2019 0.5000 0.5000 0.4300 0.4900 51,209 -0.01(-2.00%)
Sep 13, 2019 0.5000 0.5200 0.5000 0.5000 9,875 +0.00(+0.00%)
Sep 12, 2019 0.5400 0.5500 0.5000 0.5000 43,975 -0.01(-1.96%)
Sep 11, 2019 0.5300 0.5300 0.5000 0.5100 26,410 +0.01(+2.00%)
Sep 10, 2019 0.5300 0.5700 0.5000 0.5000 56,820 -0.03(-5.66%)
Sep 09, 2019 0.5500 0.5500 0.5100 0.5300 19,405 -0.04(-7.02%)
Sep 06, 2019 0.5700 0.6000 0.5300 0.5700 48,760 +0.00(+0.00%)
Sep 05, 2019 0.5500 0.5700 0.5500 0.5700 4,206 -0.06(-9.52%)
Sep 04, 2019 0.5900 0.6300 0.5700 0.6300 34,898 +0.05(+8.62%)
Sep 03, 2019 0.5800 0.5800 0.5300 0.5800 8,895 -0.06(-9.38%)
Aug 30, 2019 0.6400 0.6400 0.6400 0 +0.11(+20.75%)
Aug 29, 2019 0.5300 0.5300 0.5300 0.5300 1,000 -0.01(-1.85%)
Aug 28, 2019 0.5100 0.5400 0.4800 0.5400 12,811 +0.03(+5.88%)
Aug 27, 2019 0.5500 0.5500 0.5100 0.5100 14,419 -0.02(-3.77%)
Aug 26, 2019 0.6600 0.6800 0.5300 0.5300 91,398 -0.09(-14.52%)
Aug 23, 2019 0.6500 0.6600 0.6200 0.6200 31,282 -0.02(-3.13%)
Aug 22, 2019 0.6500 0.7100 0.6200 0.6400 26,926 +0.00(+0.00%)
Aug 21, 2019 0.6600 0.6600 0.6400 0.6400 26,200 -0.01(-1.54%)
Aug 20, 2019 0.6600 0.7100 0.6500 0.6500 24,916 +0.00(+0.00%)
Aug 19, 2019 0.6600 0.7200 0.6500 0.6500 42,497 +0.00(+0.00%)
Aug 16, 2019 0.6500 0.6700 0.6500 0.6500 16,410 +0.02(+3.17%)
Aug 15, 2019 0.6400 0.6500 0.6300 0.6300 6,395 +0.01(+1.61%)
Aug 14, 2019 0.6300 0.6900 0.6200 0.6200 44,211 +0.00(+0.00%)
Aug 13, 2019 0.6300 0.6300 0.6100 0.6200 11,229 -0.01(-1.59%)
Aug 12, 2019 0.6400 0.6900 0.6300 0.6300 20,829 +0.03(+5.00%)
Aug 09, 2019 0.7000 0.7000 0.6000 0.6000 42,650 -0.10(-14.29%)
Aug 08, 2019 0.7200 0.7300 0.7000 0.7000 14,739 +0.01(+1.45%)
Aug 07, 2019 0.7000 0.7200 0.6800 0.6900 186,168 -0.01(-1.43%)
Aug 06, 2019 0.7100 0.7200 0.6700 0.7000 58,832 +0.01(+1.45%)
Aug 02, 2019 0.6900 0.6900 0.6900 0 +0.13(+23.21%)
Aug 01, 2019 0.5300 0.5700 0.5300 0.5600 55,134 +0.02(+3.70%)
Jul 31, 2019 0.5300 0.5400 0.5200 0.5400 24,230 +0.01(+1.89%)
Jul 30, 2019 0.5500 0.5500 0.5300 0.5300 24,435 -0.03(-5.36%)
Jul 29, 2019 0.5800 0.5800 0.5400 0.5600 54,151 -0.02(-3.45%)
Jul 26, 2019 0.5900 0.6400 0.5800 0.5800 12,609 +0.00(+0.00%)
Jul 25, 2019 0.5700 0.5800 0.5300 0.5800 18,394 +0.03(+5.45%)
Jul 24, 2019 0.5500 0.5700 0.5300 0.5500 24,975 +0.03(+5.77%)
Jul 23, 2019 0.5400 0.5500 0.4800 0.5200 113,440 -0.02(-3.70%)
Jul 22, 2019 0.5300 0.5500 0.5300 0.5400 87,834 +0.01(+1.89%)
Jul 19, 2019 0.5800 0.5800 0.5200 0.5300 101,836 -0.02(-3.64%)
Jul 18, 2019 0.6000 0.6700 0.5300 0.5500 56,127 -0.05(-8.33%)
Jul 17, 2019 0.5600 0.6000 0.5000 0.6000 73,555 -0.05(-7.69%)
Jul 16, 2019 0.6900 0.6900 0.5700 0.6500 71,675 -0.01(-1.52%)
Jul 15, 2019 0.8100 0.8600 0.5600 0.6600 405,009 -0.10(-13.16%)
Jul 12, 2019 0.5700 1.230 0.5600 0.7600 755,006 +0.24(+46.15%)
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.