Skip to main content
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 (%)
Aug 31, 2023 0.0100 0.0150 0.0080 0.0115 14,200 -0.00(-27.67%)
Aug 30, 2023 0.0125 0.0159 0.0125 0.0159 200 -0.00(-6.47%)
Aug 29, 2023 0.0170 0.0170 0.0170 0.0170 100 +0.00(+18.88%)
Aug 28, 2023 0.0143 0.0143 0.0143 0.0143 100 +0.00(+32.41%)
Aug 24, 2023 0.0108 0 -0.00(-28.00%)
Aug 23, 2023 0.0143 0.0150 0.0080 0.0150 13,741 +0.00(+42.86%)
Aug 22, 2023 0.0105 0.0105 0.0105 0.0105 750 -0.00(-18.60%)
Aug 21, 2023 0.0129 0.0129 0.0129 0.0129 500 -0.00(-14.00%)
Aug 18, 2023 0.0140 0.0150 0.0140 0.0150 200 +0.00(+0.00%)
Aug 17, 2023 0.0120 0.0170 0.0120 0.0150 8,750 +0.00(+0.00%)
Aug 15, 2023 0.0150 70 -0.00(-11.76%)
Aug 14, 2023 0.0100 0.0189 0.0070 0.0170 146,282 +0.00(+25.93%)
Aug 11, 2023 0.0135 0.0135 0.0080 0.0135 2,600 -0.00(-17.68%)
Aug 10, 2023 0.0164 0.0164 0.0164 0.0164 200 +0.01(+82.22%)
Aug 09, 2023 0.0070 0.0200 0.0070 0.0090 5,107 -0.01(-55.88%)
Aug 08, 2023 0.0204 0.0204 0.0204 0.0204 200 +0.01(+48.91%)
Aug 07, 2023 0.0101 0.0137 0.0070 0.0137 25,500 -0.01(-32.84%)
Aug 03, 2023 0.0204 0 +0.00(+23.64%)
Aug 02, 2023 0.0153 0.0165 0.0070 0.0165 149,517 +0.00(+7.84%)
Aug 01, 2023 0.0205 0.0205 0.0153 0.0153 5,100 +0.01(+53.00%)
Jul 31, 2023 0.0100 0.0100 0.0100 0.0100 5,000 -0.01(-34.64%)
Jul 28, 2023 0.0205 0.0205 0.0153 0.0153 1,500 +0.00(+13.33%)
Jul 27, 2023 0.0135 0.0135 0.0135 0.0135 3,092 +0.00(+35.00%)
Jul 26, 2023 0.0100 0.0133 0.0100 0.0100 6,819 -0.01(-35.48%)
Jul 24, 2023 0.0155 0 -0.01(-26.19%)
Jul 21, 2023 0.0210 0.0210 0.0210 0.0210 200 +0.01(+35.48%)
Jul 20, 2023 0.0155 0.0155 0.0155 0.0155 200 -0.01(-26.19%)
Jul 19, 2023 0.0210 0.0210 0.0210 0.0210 200 +0.01(+84.21%)
Jul 17, 2023 0.0114 0 -0.00(-8.06%)
Jul 14, 2023 0.0124 0.0124 0.0100 0.0124 10,580 +0.00(+9.73%)
Jul 13, 2023 0.0115 0.0115 0.0100 0.0113 290,600 +0.00(+0.00%)
Jul 12, 2023 0.0113 0.0113 0.0113 0.0113 4,220 -0.00(-11.02%)
Jul 11, 2023 0.0127 0.0127 0.0127 0.0127 15,000 -0.00(-17.53%)
Jul 10, 2023 0.0154 0.0154 0.0154 0.0154 500 +0.00(+0.00%)
Jul 07, 2023 0.0116 0.0154 0.0116 0.0154 11,136 +0.00(+40.00%)
Jul 06, 2023 0.0110 0.0110 0.0110 0.0110 500 -0.00(-20.29%)
Jul 05, 2023 0.0120 0.0138 0.0120 0.0138 15,000 +0.00(+48.39%)
Jul 03, 2023 0.0086 0.0093 0.0054 0.0093 47,825 -0.00(-27.91%)
Jun 30, 2023 0.0142 0.0142 0.0129 0.0129 10,700 -0.00(-16.77%)
Jun 29, 2023 0.0155 0.0155 0.0155 0.0155 2,500 +0.00(+10.71%)
Jun 28, 2023 0.0132 0.0140 0.0130 0.0140 16,000 -0.00(-9.68%)
Jun 26, 2023 0.0155 0 +0.00(+0.00%)
Jun 23, 2023 0.0190 0.0190 0.0155 0.0155 960 +0.00(+17.42%)
Jun 22, 2023 0.0101 0.0132 0.0101 0.0132 45,171 -0.00(-9.59%)
Jun 21, 2023 0.0146 0.0146 0.0146 0.0146 822 +0.00(+0.00%)
Jun 20, 2023 0.0146 0.0146 0.0146 0.0146 200 -0.00(-23.16%)
Jun 16, 2023 0.0146 0.0190 0.0124 0.0190 23,700 +0.00(+30.14%)
Jun 15, 2023 0.0146 0.0146 0.0146 0.0146 500 +0.00(+0.00%)
Jun 14, 2023 0.0146 0.0190 0.0146 0.0146 13,500 +0.00(+0.00%)
Jun 13, 2023 0.0146 0.0146 0.0146 0.0146 3,500 +0.00(+0.00%)
Jun 12, 2023 0.0101 0.0146 0.0101 0.0146 7,105 +0.00(+5.80%)
Jun 09, 2023 0.0101 0.0138 0.0101 0.0138 14,500 -0.00(-5.48%)
Jun 08, 2023 0.0146 0.0190 0.0146 0.0146 3,800 +0.00(+0.00%)
Jun 07, 2023 0.0146 0.0146 0.0146 0.0146 4,300 -0.00(-23.16%)
Jun 06, 2023 0.0146 0.0190 0.0146 0.0190 1,475 +0.00(+30.14%)
Jun 05, 2023 0.0146 0.0190 0.0146 0.0146 46,200 +0.00(+21.67%)
Jun 02, 2023 0.0120 0.0150 0.0120 0.0120 12,588 -0.00(-17.81%)
Jun 01, 2023 0.0190 0.0190 0.0146 0.0146 7,568 +0.00(+39.05%)
May 31, 2023 0.0105 0.0105 0.0105 0.0105 1,002 -0.00(-3.67%)
May 30, 2023 0.0105 0.0109 0.0105 0.0109 5,305 +0.00(+0.00%)
May 26, 2023 0.0190 0.0190 0.0103 0.0109 37,027 -0.01(-42.63%)
May 24, 2023 0.0190 0 +0.01(+52.00%)
May 23, 2023 0.0150 0.0150 0.0125 0.0125 11,600 -0.01(-34.21%)
May 19, 2023 0.0190 0 +0.00(+0.00%)
May 18, 2023 0.0190 0.0190 0.0190 0.0190 500 +0.00(+2.70%)
May 17, 2023 0.0146 0.0185 0.0146 0.0185 1,000 +0.00(+2.78%)
May 16, 2023 0.0180 0.0180 0.0180 0.0180 12,005 +0.00(+27.66%)
May 15, 2023 0.0141 0.0141 0.0141 0.0141 2,540 +0.00(+17.50%)
May 11, 2023 0.0120 0 +0.00(+8.11%)
May 10, 2023 0.0120 0.0120 0.0111 0.0111 50,614 -0.00(-7.50%)
May 09, 2023 0.0155 0.0190 0.0120 0.0120 5,000 -0.01(-36.84%)
May 08, 2023 0.0101 0.0190 0.0101 0.0190 4,700 +0.00(+35.71%)
May 05, 2023 0.0121 0.0160 0.0121 0.0140 17,200 -0.00(-6.04%)
May 04, 2023 0.0149 0.0149 0.0149 0.0149 200 +0.00(+0.00%)
May 03, 2023 0.0160 0.0160 0.0149 0.0149 2,234 -0.00(-0.67%)
May 02, 2023 0.0145 0.0150 0.0145 0.0150 1,040 +0.00(+25.00%)
May 01, 2023 0.0170 0.0170 0.0120 0.0120 3,506 -0.00(-20.00%)
Apr 28, 2023 0.0150 0.0150 0.0150 0.0150 530 -0.00(-1.32%)
Apr 27, 2023 0.0152 0.0152 0.0152 0.0152 5,200 -0.00(-3.18%)
Apr 26, 2023 0.0157 0.0157 0.0157 0.0157 1,000 +0.00(+6.80%)
Apr 25, 2023 0.0180 0.0180 0.0147 0.0147 50,858 -0.00(-22.63%)
Apr 24, 2023 0.0180 0.0190 0.0180 0.0190 500 +0.00(+5.56%)
Apr 21, 2023 0.0180 0.0187 0.0180 0.0180 239,550 +0.00(+0.00%)
Apr 20, 2023 0.0180 0.0180 0.0180 0.0180 191,000 -0.00(-3.23%)
Apr 19, 2023 0.0190 0.0190 0.0180 0.0186 187,300 +0.00(+3.33%)
Apr 18, 2023 0.0180 0.0180 0.0180 0.0180 1,020 -0.00(-2.70%)
Apr 17, 2023 0.0186 0.0186 0.0185 0.0185 17,975 -0.00(-1.07%)
Apr 14, 2023 0.0184 0.0187 0.0184 0.0187 13,500 -0.00(-6.50%)
Apr 13, 2023 0.0200 0.0200 0.0200 0.0200 170 -0.00(-9.09%)
Apr 12, 2023 0.0220 0.0220 0.0220 0.0220 200 +0.00(+7.84%)
Apr 11, 2023 0.0180 0.0220 0.0180 0.0204 16,000 +0.00(+2.00%)
Apr 10, 2023 0.0228 0.0228 0.0200 0.0200 4,600 -0.00(-12.28%)
Apr 06, 2023 0.0185 0.0228 0.0180 0.0228 805 +0.00(+11.76%)
Apr 04, 2023 0.0204 0 -0.00(-3.32%)
Apr 03, 2023 0.0211 0.0211 0.0180 0.0211 4,592 +0.00(+17.22%)
Mar 31, 2023 0.0204 0.0204 0.0180 0.0180 41,901 -0.00(-9.55%)
Mar 30, 2023 0.0199 0.0199 0.0180 0.0199 17,270 -0.00(-5.24%)
Mar 29, 2023 0.0204 0.0225 0.0204 0.0210 600 +0.00(+16.67%)
Mar 28, 2023 0.0211 0.0211 0.0180 0.0180 2,960 -0.00(-20.00%)
Mar 27, 2023 0.0204 0.0225 0.0204 0.0225 400 -0.00(-1.32%)
Mar 24, 2023 0.0204 0.0228 0.0199 0.0228 2,900 +0.00(+1.33%)
Mar 23, 2023 0.0204 0.0225 0.0204 0.0225 400 +0.00(+10.29%)
Mar 22, 2023 0.0202 0.0225 0.0192 0.0204 4,797 -0.00(-10.53%)
Mar 21, 2023 0.0228 0.0228 0.0130 0.0228 600 +0.00(+27.37%)
Mar 20, 2023 0.0179 0.0179 0.0179 0.0179 1,554 -0.00(-21.49%)
Mar 17, 2023 0.0228 0.0228 0.0228 0.0228 200 +0.00(+0.00%)
Mar 16, 2023 0.0228 0.0228 0.0228 0.0228 200 +0.00(+0.44%)
Mar 15, 2023 0.0227 0.0227 0.0227 0.0227 200 +0.00(+0.00%)
Mar 13, 2023 0.0227 0 +0.00(+0.44%)
Mar 10, 2023 0.0226 0.0226 0.0226 0.0226 4,200 +0.00(+12.44%)
Mar 09, 2023 0.0201 0.0201 0.0201 0.0201 1,200 -0.00(-11.84%)
Mar 07, 2023 0.0228 200 -0.00(-0.87%)
Mar 03, 2023 0.0230 1,500 +0.00(+0.00%)
Mar 02, 2023 0.0122 0.0230 0.0122 0.0230 33,280 +0.00(+19.17%)
Mar 01, 2023 0.0176 0.0230 0.0176 0.0193 7,398 -0.00(-18.91%)
Feb 28, 2023 0.0185 0.0239 0.0130 0.0238 123,276 -0.00(-0.83%)
Feb 27, 2023 0.0175 0.0240 0.0130 0.0240 3,442 +0.00(+0.00%)
Feb 24, 2023 0.0240 0.0240 0.0189 0.0240 700 +0.00(+0.00%)
Feb 23, 2023 0.0240 0.0240 0.0240 0.0240 200 +0.00(+0.00%)
Feb 22, 2023 0.0240 0.0240 0.0240 0.0240 201 +0.00(+0.00%)
Feb 21, 2023 0.0240 0.0240 0.0240 0.0240 250 +0.00(+0.00%)
Feb 17, 2023 0.0240 0.0240 0.0240 0.0240 200 +0.01(+26.32%)
Feb 16, 2023 0.0248 0.0255 0.0185 0.0190 46,223 -0.01(-23.39%)
Feb 14, 2023 0.0248 2,500 +0.00(+7.83%)
Feb 10, 2023 0.0230 1,500 -0.00(-5.74%)
Feb 09, 2023 0.0230 0.0244 0.0230 0.0244 35,204 +0.00(+0.00%)
Feb 08, 2023 0.0230 0.0244 0.0230 0.0244 301,750 +0.00(+3.39%)
Feb 07, 2023 0.0237 0.0237 0.0230 0.0236 10,000 -0.00(-3.28%)
Feb 06, 2023 0.0244 0.0244 0.0244 0.0244 200 +0.00(+0.00%)
Feb 03, 2023 0.0244 0.0244 0.0230 0.0244 11,700 +0.00(+6.09%)
Feb 02, 2023 0.0230 0.0234 0.0230 0.0230 59,705 -0.00(-5.74%)
Feb 01, 2023 0.0244 0.0244 0.0244 0.0244 250 +0.00(+4.72%)
Jan 31, 2023 0.0233 0.0233 0.0233 0.0233 300 -0.00(-4.51%)
Jan 30, 2023 0.0244 0.0244 0.0244 0.0244 500 +0.00(+10.91%)
Jan 26, 2023 0.0220 0 +0.00(+25.00%)
Jan 25, 2023 0.0176 0.0176 0.0176 0.0176 3,000 -0.00(-20.00%)
Jan 24, 2023 0.0220 0.0220 0.0220 0.0220 240 +0.01(+57.14%)
Jan 23, 2023 0.0176 0.0210 0.0140 0.0140 6,901 -0.01(-33.33%)
Jan 19, 2023 0.0210 0 +0.00(+0.00%)
Jan 18, 2023 0.0175 0.0210 0.0175 0.0210 2,707 +0.00(+7.14%)
Jan 17, 2023 0.0162 0.0206 0.0145 0.0196 53,941 -0.00(-6.67%)
Jan 13, 2023 0.0210 0.0210 0.0210 0.0210 200 +0.00(+1.45%)
Jan 12, 2023 0.0207 0.0207 0.0207 0.0207 201 -0.00(-1.43%)
Jan 11, 2023 0.0210 0.0210 0.0210 0.0210 750 +0.00(+23.53%)
Jan 09, 2023 0.0170 275 -0.00(-2.86%)
Jan 06, 2023 0.0111 0.0220 0.0111 0.0175 22,600 +0.00(+34.62%)
Jan 05, 2023 0.0130 0.0200 0.0130 0.0130 13,600 -0.00(-24.42%)
Jan 04, 2023 0.0200 0.0200 0.0130 0.0172 14,500 +0.00(+10.26%)
Jan 03, 2023 0.0175 0.0175 0.0156 0.0156 3,000 -0.00(-9.30%)
Dec 30, 2022 0.0172 0.0212 0.0172 0.0172 24,678 +0.00(+6.17%)
Dec 28, 2022 0.0162 74 +0.00(+2.53%)
Dec 27, 2022 0.0156 0.0197 0.0156 0.0158 5,400 +0.00(+1.28%)
Dec 23, 2022 0.0128 0.0156 0.0128 0.0156 115,201 +0.00(+21.87%)
Dec 22, 2022 0.0128 0.0128 0.0128 0.0128 10,000 +0.00(+6.67%)
Dec 21, 2022 0.0119 0.0156 0.0119 0.0120 130,581 -0.00(-13.04%)
Dec 20, 2022 0.0156 0.0156 0.0120 0.0138 9,435 -0.00(-6.12%)
Dec 19, 2022 0.0147 0.0147 0.0147 0.0147 650 -0.00(-5.16%)
Dec 16, 2022 0.0097 0.0155 0.0090 0.0155 86,920 +0.01(+59.79%)
Dec 15, 2022 0.0108 0.0120 0.0077 0.0097 34,990 -0.00(-11.82%)
Dec 14, 2022 0.0130 0.0149 0.0092 0.0110 205,166 -0.00(-26.17%)
Dec 13, 2022 0.0150 0.0150 0.0130 0.0149 256,746 -0.00(-0.67%)
Dec 12, 2022 0.0188 0.0189 0.0150 0.0150 44,165 -0.00(-8.54%)
Dec 09, 2022 0.0170 0.0217 0.0149 0.0164 115,088 -0.00(-19.61%)
Dec 08, 2022 0.0204 0.0204 0.0204 0.0204 502 +0.00(+2.00%)
Dec 07, 2022 0.0200 0.0200 0.0200 0.0200 500 +0.00(+17.65%)
Dec 06, 2022 0.0210 0.0210 0.0170 0.0170 102,500 -0.00(-15.00%)
Dec 05, 2022 0.0205 0.0306 0.0170 0.0200 145,947 -0.00(-9.50%)
Dec 02, 2022 0.0221 0.0221 0.0221 0.0221 500 +0.00(+13.92%)
Dec 01, 2022 0.0194 0.0199 0.0194 0.0194 7,850 +0.00(+0.00%)
Nov 30, 2022 0.0201 0.0201 0.0194 0.0194 600 +0.00(+6.59%)
Nov 29, 2022 0.0197 0.0200 0.0170 0.0182 35,000 +0.00(+7.06%)
Nov 23, 2022 0.0170 0 -0.00(-10.05%)
Nov 22, 2022 0.0204 0.0204 0.0189 0.0189 2,000 -0.00(-5.97%)
Nov 21, 2022 0.0222 0.0270 0.0200 0.0201 32,409 -0.01(-26.91%)
Nov 17, 2022 0.0275 20 +0.00(+21.15%)
Nov 16, 2022 0.0227 0.0227 0.0227 0.0227 500 -0.00(-1.30%)
Nov 15, 2022 0.0209 0.0246 0.0203 0.0230 107,285 +0.00(+14.43%)
Nov 10, 2022 0.0201 0 -0.00(-0.50%)
Nov 08, 2022 0.0202 0 +0.00(+1.00%)
Nov 07, 2022 0.0200 0.0201 0.0170 0.0200 4,339 -0.00(-0.50%)
Nov 04, 2022 0.0200 0.0201 0.0200 0.0201 25,398 -0.00(-0.50%)
Nov 03, 2022 0.0202 0.0202 0.0202 0.0202 500 +0.00(+18.82%)
Nov 02, 2022 0.0203 0.0203 0.0170 0.0170 446 -0.00(-16.67%)
Nov 01, 2022 0.0204 0.0217 0.0204 0.0204 36,100 +0.00(+10.27%)
Oct 31, 2022 0.0200 0.0219 0.0185 0.0185 54,967 +0.00(+8.82%)
Oct 28, 2022 0.0203 0.0203 0.0157 0.0170 90,300 -0.00(-16.67%)
Oct 27, 2022 0.0204 0.0204 0.0204 0.0204 520 +0.00(+2.00%)
Oct 26, 2022 0.0195 0.0240 0.0195 0.0200 130,500 -0.00(-19.35%)
Oct 21, 2022 0.0248 47 +0.00(+11.71%)
Oct 20, 2022 0.0222 0.0222 0.0222 0.0222 500 +0.00(+1.37%)
Oct 19, 2022 0.0219 0.0219 0.0219 0.0219 1,200 +0.00(+14.06%)
Oct 18, 2022 0.0169 0.0192 0.0169 0.0192 445 +0.00(+2.13%)
Oct 14, 2022 0.0188 0 -0.00(-6.00%)
Oct 13, 2022 0.0200 0.0200 0.0200 0.0200 2,830 +0.00(+16.28%)
Oct 12, 2022 0.0172 0.0172 0.0172 0.0172 185,470 -0.00(-8.02%)
Oct 11, 2022 0.0187 0.0187 0.0144 0.0187 13,300 +0.00(+3.89%)
Oct 07, 2022 0.0180 0 +0.00(+1.69%)
Oct 04, 2022 0.0177 0 +0.00(+1.14%)
Oct 03, 2022 0.0223 0.0300 0.0175 0.0175 36,000 -0.01(-32.43%)
Sep 29, 2022 0.0259 1,000 +0.01(+32.14%)
Sep 27, 2022 0.0196 0 +0.01(+49.62%)
Sep 26, 2022 0.0200 0.0221 0.0131 0.0131 124,559 -0.01(-49.81%)
Sep 23, 2022 0.0261 0.0261 0.0261 0.0261 6,500 +0.00(+8.75%)
Sep 22, 2022 0.0260 0.0260 0.0240 0.0240 102,720 +0.00(+17.65%)
Sep 21, 2022 0.0248 0.0248 0.0163 0.0204 160,900 +0.00(+10.27%)
Sep 20, 2022 0.0230 0.0230 0.0185 0.0185 56,010 -0.00(-19.57%)
Sep 19, 2022 0.0242 0.0242 0.0230 0.0230 22,988 -0.00(-16.67%)
Sep 15, 2022 0.0276 270 +0.00(+18.97%)
Sep 12, 2022 0.0232 5,050 +0.00(+0.87%)
Sep 09, 2022 0.0248 0.0300 0.0230 0.0230 13,544 -0.01(-28.13%)
Sep 08, 2022 0.0307 0.0320 0.0307 0.0320 12,100 +0.01(+18.52%)
Sep 06, 2022 0.0270 0 +0.00(+8.00%)
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.