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 (%)
May 29, 2020 0.0693 0.0800 0.0635 0.0635 51,600 -0.00(-6.62%)
May 28, 2020 0.0709 0.0749 0.0634 0.0680 25,186 -0.00(-6.85%)
May 27, 2020 0.0920 0.0920 0.0602 0.0730 1,200 +0.01(+12.31%)
May 26, 2020 0.0700 0.0750 0.0650 0.0650 44,070 -0.01(-13.79%)
May 22, 2020 0.0730 0.0766 0.0591 0.0754 22,700 +0.01(+7.71%)
May 21, 2020 0.0740 0.0740 0.0700 0.0700 17,944 -0.00(-5.41%)
May 20, 2020 0.0771 0.0860 0.0721 0.0740 14,855 -0.00(-5.13%)
May 19, 2020 0.0760 0.0780 0.0719 0.0780 13,200 +0.01(+11.27%)
May 18, 2020 0.0990 0.0990 0.0650 0.0701 3,763 -0.01(-10.70%)
May 15, 2020 0.0785 0.0786 0.0785 0.0785 13,000 +0.00(+5.09%)
May 14, 2020 0.0749 0.0890 0.0621 0.0747 9,500 -0.00(-0.27%)
May 13, 2020 0.0600 0.0759 0.0600 0.0749 3,844 -0.00(-1.58%)
May 12, 2020 0.0795 0.0795 0.0600 0.0761 10,151 -0.00(-4.28%)
May 11, 2020 0.0753 0.0795 0.0753 0.0795 2,022 +0.00(+5.02%)
May 08, 2020 0.0756 0.0800 0.0756 0.0757 12,500 -0.02(-23.54%)
May 07, 2020 0.0845 0.0990 0.0650 0.0990 1,592 +0.02(+25.16%)
May 06, 2020 0.0846 0.0846 0.0791 0.0791 626 +0.01(+15.98%)
May 05, 2020 0.0823 0.0846 0.0682 0.0682 8,068 +0.00(+4.76%)
May 04, 2020 0.0671 0.0847 0.0650 0.0651 20,201 -0.01(-15.45%)
May 01, 2020 0.0710 0.0770 0.0710 0.0770 18,500 +0.01(+18.46%)
Apr 30, 2020 0.0776 0.0902 0.0650 0.0650 8,053 -0.02(-20.73%)
Apr 29, 2020 0.0900 0.0900 0.0750 0.0820 25,510 -0.01(-8.89%)
Apr 28, 2020 0.0646 0.1000 0.0646 0.0900 7,543 +0.03(+48.51%)
Apr 27, 2020 0.0889 0.1100 0.0600 0.0606 131,033 -0.03(-31.60%)
Apr 24, 2020 0.0889 0.1200 0.0750 0.0886 32,600 -0.04(-30.51%)
Apr 23, 2020 0.0894 0.1350 0.0730 0.1275 54,715 +0.08(+183.33%)
Apr 22, 2020 0.0819 0.1304 0.0450 0.0450 7,450 -0.03(-40.32%)
Apr 21, 2020 0.0886 0.0886 0.0754 0.0754 378 -0.01(-14.32%)
Apr 20, 2020 0.0818 0.1358 0.0818 0.0880 10,717 +0.02(+32.73%)
Apr 17, 2020 0.0798 0.0798 0.0663 0.0663 1,300 -0.02(-25.08%)
Apr 16, 2020 0.0660 0.0984 0.0650 0.0885 3,169 +0.00(+0.00%)
Apr 15, 2020 0.0743 0.0885 0.0742 0.0885 103,324 +0.03(+47.50%)
Apr 14, 2020 0.0332 0.1364 0.0332 0.0600 7,073 +0.02(+49.63%)
Apr 13, 2020 0.0600 0.0600 0.0401 0.0401 16,457 -0.02(-33.17%)
Apr 09, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.02(+50.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 15 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 140,000 -0.04(-46.74%)
Apr 06, 2020 0.0755 0.0755 0.0751 0.0751 6,120 -0.00(-0.53%)
Apr 03, 2020 0.0755 0.0755 0.0755 6 +0.00(+0.00%)
Apr 02, 2020 0.0646 0.0854 0.0646 0.0755 4,879 -0.01(-15.55%)
Apr 01, 2020 0.0653 0.0894 0.0653 0.0894 2,400 +0.02(+22.80%)
Mar 31, 2020 0.0800 0.0800 0.0728 0.0728 37,468 -0.01(-9.00%)
Mar 30, 2020 0.0800 0.0957 0.0800 0.0800 177,295 -0.02(-20.00%)
Mar 27, 2020 0.1360 0.1360 0.0806 0.1000 22,000 +0.00(+0.00%)
Mar 26, 2020 0.1031 0.1031 0.1000 0.1000 5,588 -0.00(-3.38%)
Mar 25, 2020 0.1500 0.1500 0.0730 0.1035 24,256 +0.00(+1.87%)
Mar 24, 2020 0.0777 0.1500 0.0700 0.1016 35,615 +0.02(+30.76%)
Mar 23, 2020 0.0777 0.0777 0.0777 0.0777 1,196 +0.00(+0.00%)
Mar 20, 2020 0.0777 0.0777 0.0777 0.0777 3,200 -0.03(-29.36%)
Mar 19, 2020 0.0750 0.1100 0.0660 0.1100 3,840 +0.04(+46.67%)
Mar 18, 2020 0.0560 0.1317 0.0560 0.0750 6,280 +0.03(+71.62%)
Mar 17, 2020 0.0914 0.1046 0.0437 0.0437 24,896 -0.05(-54.48%)
Mar 16, 2020 0.1000 0.1000 0.0960 0.0960 6,000 -0.01(-9.00%)
Mar 13, 2020 0.0619 0.1055 0.0619 0.1055 23,600 +0.02(+20.16%)
Mar 12, 2020 0.0700 0.1029 0.0700 0.0878 3,440 -0.02(-15.66%)
Mar 11, 2020 0.1041 0.1041 0.1041 0.1041 5,090 -0.02(-12.81%)
Mar 10, 2020 0.0856 0.1194 0.0784 0.1194 12,586 +0.01(+8.55%)
Mar 09, 2020 0.1000 0.1371 0.1000 0.1100 4,443 +0.00(+0.00%)
Mar 06, 2020 0.1241 0.1371 0.1100 0.1100 5,200 -0.03(-19.77%)
Mar 05, 2020 0.1046 0.1371 0.1046 0.1371 415 +0.02(+13.59%)
Mar 04, 2020 0.1273 0.1287 0.1200 0.1207 945 -0.01(-10.59%)
Mar 03, 2020 0.1260 0.1350 0.1260 0.1350 2,012 +0.01(+10.75%)
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.