Skip to main content

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2880 -0.0167 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.2910 0.3047 0.2801 0.2880 605,457 -0.02(-5.48%)
Jun 11, 2024 0.2875 0.3051 0.2760 0.3047 779,788 +0.01(+3.36%)
Jun 10, 2024 0.2578 0.2999 0.2526 0.2948 1,149,996 +0.01(+5.02%)
Jun 07, 2024 0.3100 0.3164 0.2721 0.2807 1,918,323 -0.07(-20.03%)
Jun 06, 2024 0.3943 0.4390 0.3183 0.3510 8,245,409 -0.03(-7.63%)
Jun 05, 2024 0.3300 0.4093 0.3182 0.3800 19,645,608 +0.08(+28.77%)
Jun 04, 2024 0.2564 0.3049 0.2468 0.2951 3,182,420 +0.01(+4.68%)
Jun 03, 2024 0.2372 0.2905 0.2276 0.2819 2,103,429 +0.01(+2.62%)
May 31, 2024 0.2700 0.2870 0.2291 0.2747 11,109,672 +0.05(+23.18%)
May 30, 2024 0.2100 0.3495 0.2100 0.2230 10,203,787 +0.01(+3.72%)
May 29, 2024 0.2120 0.2300 0.2040 0.2150 721,013 +0.01(+5.55%)
May 28, 2024 0.2116 0.2170 0.2027 0.2037 443,074 -0.01(-2.54%)
May 24, 2024 0.2107 0.2219 0.2035 0.2090 491,720 -0.00(-0.43%)
May 23, 2024 0.2303 0.2303 0.2099 0.2099 473,843 -0.02(-8.70%)
May 22, 2024 0.2200 0.2350 0.2066 0.2299 358,096 +0.01(+4.26%)
May 21, 2024 0.2270 0.2290 0.2084 0.2205 451,730 -0.00(-1.47%)
May 20, 2024 0.2278 0.2381 0.2116 0.2238 512,179 -0.01(-2.70%)
May 17, 2024 0.2500 0.2900 0.2250 0.2300 2,334,901 +0.00(+0.88%)
May 16, 2024 0.2100 0.2472 0.2068 0.2280 1,348,475 +0.02(+8.26%)
May 15, 2024 0.2200 0.2200 0.2058 0.2106 183,815 -0.00(-1.73%)
May 14, 2024 0.2098 0.2237 0.1970 0.2143 435,342 +0.01(+2.73%)
May 13, 2024 0.2040 0.2149 0.2000 0.2086 341,452 -0.00(-1.56%)
May 10, 2024 0.2163 0.2197 0.2110 0.2119 221,982 -0.01(-4.07%)
May 09, 2024 0.2131 0.2240 0.2005 0.2209 382,803 +0.01(+2.94%)
May 08, 2024 0.2200 0.2285 0.2051 0.2146 268,247 -0.01(-3.29%)
May 07, 2024 0.2087 0.2294 0.2051 0.2219 597,036 +0.02(+9.04%)
May 06, 2024 0.2200 0.2200 0.2010 0.2035 401,460 -0.01(-5.13%)
May 03, 2024 0.2168 0.2200 0.2006 0.2145 499,627 +0.00(+0.33%)
May 02, 2024 0.2133 0.2270 0.2076 0.2138 736,440 -0.00(-1.29%)
May 01, 2024 0.2499 0.2499 0.2008 0.2166 1,691,172 -0.03(-13.67%)
Apr 30, 2024 0.2000 0.2600 0.1951 0.2509 4,864,273 +0.05(+26.27%)
Apr 29, 2024 0.1953 0.2000 0.1846 0.1987 266,060 -0.00(-0.45%)
Apr 26, 2024 0.1841 0.2000 0.1840 0.1996 164,856 +0.02(+8.48%)
Apr 25, 2024 0.1973 0.1980 0.1584 0.1840 911,567 -0.01(-6.12%)
Apr 24, 2024 0.2000 0.2078 0.1925 0.1960 170,919 -0.00(-0.86%)
Apr 23, 2024 0.1988 0.2070 0.1964 0.1977 342,156 -0.00(-0.20%)
Apr 22, 2024 0.2200 0.2229 0.1860 0.1981 499,672 -0.01(-6.69%)
Apr 19, 2024 0.2214 0.2350 0.2100 0.2123 366,189 -0.01(-4.63%)
Apr 18, 2024 0.2182 0.2380 0.2122 0.2226 424,394 +0.00(+2.11%)
Apr 17, 2024 0.2260 0.2324 0.2131 0.2180 242,145 -0.01(-3.11%)
Apr 16, 2024 0.2211 0.2338 0.2211 0.2250 160,561 -0.00(-0.22%)
Apr 15, 2024 0.2310 0.2355 0.2105 0.2255 409,181 -0.01(-4.37%)
Apr 12, 2024 0.2500 0.2504 0.2300 0.2358 316,961 -0.00(-1.75%)
Apr 11, 2024 0.2542 0.2620 0.2300 0.2400 746,054 -0.01(-5.51%)
Apr 10, 2024 0.2506 0.2656 0.2500 0.2540 655,264 -0.00(-0.43%)
Apr 09, 2024 0.2600 0.2690 0.2520 0.2551 293,867 -0.01(-3.00%)
Apr 08, 2024 0.2630 0.2730 0.2526 0.2630 317,268 -0.00(-1.42%)
Apr 05, 2024 0.2600 0.2710 0.2510 0.2668 414,350 +0.01(+3.57%)
Apr 04, 2024 0.2500 0.2800 0.2500 0.2576 1,001,020 +0.01(+2.63%)
Apr 03, 2024 0.2603 0.2895 0.2475 0.2510 1,443,682 -0.01(-3.57%)
Apr 02, 2024 0.2689 0.2790 0.2474 0.2603 841,838 -0.01(-2.47%)
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.