Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Mar 01, 2021 0.0938 0.1147 0.0938 0.1039 55,009 -0.01(-5.46%)
Feb 26, 2021 0.1019 0.1147 0.0925 0.1099 53,600 -0.00(-0.54%)
Feb 25, 2021 0.1148 0.1150 0.1024 0.1105 44,104 -0.00(-1.16%)
Feb 24, 2021 0.1130 0.1171 0.1097 0.1118 17,688 -0.00(-4.03%)
Feb 23, 2021 0.0900 0.1600 0.0900 0.1165 69,116 -0.00(-2.43%)
Feb 22, 2021 0.1100 0.1199 0.0729 0.1194 114,828 +0.01(+8.55%)
Feb 19, 2021 0.1148 0.1695 0.1019 0.1100 92,900 -0.01(-9.76%)
Feb 18, 2021 0.1375 0.1571 0.1175 0.1219 72,316 -0.02(-11.41%)
Feb 17, 2021 0.1605 0.1973 0.1300 0.1376 213,557 -0.02(-14.90%)
Feb 16, 2021 0.1125 0.1617 0.1125 0.1617 346,519 +0.03(+24.67%)
Feb 12, 2021 0.1590 0.1690 0.1004 0.1297 690,700 -0.03(-18.22%)
Feb 11, 2021 0.1443 0.1780 0.1202 0.1586 782,068 +0.04(+32.17%)
Feb 10, 2021 0.1043 0.1234 0.0904 0.1200 370,831 +0.02(+20.00%)
Feb 09, 2021 0.0800 0.1055 0.0800 0.1000 174,013 +0.02(+29.37%)
Feb 08, 2021 0.0871 0.0900 0.0652 0.0773 156,164 -0.00(-2.77%)
Feb 05, 2021 0.0800 0.0800 0.0666 0.0795 100,700 +0.00(+0.51%)
Feb 04, 2021 0.0757 0.0791 0.0718 0.0791 158,569 +0.01(+10.17%)
Feb 03, 2021 0.0716 0.0718 0.0651 0.0718 202,773 +0.00(+0.28%)
Feb 02, 2021 0.0664 0.0716 0.0600 0.0716 8,911 +0.00(+2.29%)
Feb 01, 2021 0.0700 0.0700 0.0700 0.0700 507 +0.00(+0.14%)
Jan 29, 2021 0.0590 0.0730 0.0590 0.0699 2,800 -0.00(-2.10%)
Jan 28, 2021 0.0527 0.0714 0.0527 0.0714 7,270 +0.00(+7.37%)
Jan 27, 2021 0.0529 0.0730 0.0529 0.0665 204,942 +0.01(+14.85%)
Jan 26, 2021 0.0729 0.0729 0.0578 0.0579 24,051 -0.01(-9.39%)
Jan 25, 2021 0.0730 0.0730 0.0588 0.0639 72,385 -0.01(-8.71%)
Jan 22, 2021 0.0692 0.0710 0.0599 0.0700 94,400 +0.00(+1.89%)
Jan 21, 2021 0.0639 0.0687 0.0639 0.0687 5,801 +0.00(+0.15%)
Jan 20, 2021 0.0690 0.0700 0.0634 0.0686 8,400 +0.00(+0.44%)
Jan 19, 2021 0.0700 0.0700 0.0577 0.0683 40,608 -0.00(-2.43%)
Jan 15, 2021 0.0700 0.0700 0.0600 0.0700 36,400 +0.00(+0.00%)
Jan 14, 2021 0.0666 0.0700 0.0605 0.0700 31,565 +0.00(+0.00%)
Jan 13, 2021 0.0650 0.0700 0.0605 0.0700 113,268 +0.00(+0.00%)
Jan 12, 2021 0.0513 0.0700 0.0460 0.0700 25,533 +0.02(+27.27%)
Jan 11, 2021 0.0555 0.0700 0.0450 0.0550 67,059 -0.00(-0.72%)
Jan 08, 2021 0.0423 0.0746 0.0368 0.0554 30,100 -0.00(-5.62%)
Jan 07, 2021 0.0510 0.0678 0.0390 0.0587 62,521 +0.01(+13.98%)
Jan 06, 2021 0.0515 0.0515 0.0365 0.0515 2,000 +0.01(+28.75%)
Jan 05, 2021 0.0360 0.0439 0.0360 0.0400 2,299 -0.00(-9.09%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.