Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Green Corporation - Common Stock (NQ: BGXX )

0.1996 +0.0156 (+8.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.2105 0.2299 0.1971 0.1996 1,042,322 -0.01(-5.67%)
Jan 30, 2024 0.2303 0.2303 0.2055 0.2116 384,589 -0.02(-6.78%)
Jan 29, 2024 0.2288 0.2332 0.2200 0.2270 533,176 -0.00(-1.30%)
Jan 26, 2024 0.2400 0.2500 0.2000 0.2300 549,282 -0.00(-0.69%)
Jan 25, 2024 0.2500 0.2500 0.2309 0.2316 421,166 -0.00(-1.53%)
Jan 24, 2024 0.2410 0.2470 0.2351 0.2352 365,484 +0.00(+0.04%)
Jan 23, 2024 0.2700 0.2718 0.2327 0.2351 465,626 -0.03(-10.06%)
Jan 22, 2024 0.2689 0.2800 0.2610 0.2614 185,526 -0.01(-3.19%)
Jan 19, 2024 0.2790 0.2790 0.2600 0.2700 156,630 +0.01(+3.85%)
Jan 18, 2024 0.2633 0.2812 0.2567 0.2600 198,241 -0.00(-1.78%)
Jan 17, 2024 0.3000 0.3000 0.2646 0.2647 339,169 -0.01(-4.09%)
Jan 16, 2024 0.3000 0.2999 0.2651 0.2760 280,091 -0.02(-6.54%)
Jan 12, 2024 0.3016 0.3016 0.2765 0.2953 124,617 +0.01(+1.93%)
Jan 11, 2024 0.2977 0.2999 0.2713 0.2897 209,860 -0.01(-2.72%)
Jan 10, 2024 0.3000 0.3100 0.2806 0.2978 105,254 -0.00(-1.19%)
Jan 09, 2024 0.2870 0.3095 0.2806 0.3014 97,904 +0.01(+1.79%)
Jan 08, 2024 0.2836 0.2997 0.2825 0.2961 87,517 +0.01(+4.85%)
Jan 05, 2024 0.2959 0.3100 0.2810 0.2824 197,446 -0.01(-4.63%)
Jan 04, 2024 0.2784 0.3099 0.2784 0.2961 255,232 +0.02(+6.47%)
Jan 03, 2024 0.3387 0.3500 0.2744 0.2781 380,171 -0.05(-15.11%)
Jan 02, 2024 0.3345 0.3564 0.3245 0.3276 119,201 -0.00(-0.76%)
Dec 29, 2023 0.3400 0.3600 0.3230 0.3301 264,407 -0.02(-4.60%)
Dec 28, 2023 0.3800 0.3800 0.3460 0.3460 249,060 -0.02(-6.49%)
Dec 27, 2023 0.3300 0.3800 0.3207 0.3700 429,085 +0.04(+13.50%)
Dec 26, 2023 0.3357 0.3357 0.3000 0.3260 401,414 -0.01(-2.37%)
Dec 22, 2023 0.3500 0.3500 0.3224 0.3339 211,525 -0.01(-4.27%)
Dec 21, 2023 0.3500 0.3520 0.3250 0.3488 217,659 -0.00(-0.06%)
Dec 20, 2023 0.2965 0.3600 0.2900 0.3490 708,653 +0.04(+11.86%)
Dec 19, 2023 0.2700 0.3300 0.2500 0.3120 726,208 +0.04(+14.83%)
Dec 18, 2023 0.2403 0.2800 0.2400 0.2717 856,684 +0.03(+13.21%)
Dec 15, 2023 0.2600 0.2690 0.2400 0.2400 814,542 -0.01(-4.80%)
Dec 14, 2023 0.2500 0.2656 0.2411 0.2521 626,300 +0.00(+1.24%)
Dec 13, 2023 0.2600 0.2636 0.2235 0.2490 428,707 -0.00(-0.88%)
Dec 12, 2023 0.2663 0.2713 0.2500 0.2512 261,984 -0.01(-5.03%)
Dec 11, 2023 0.2770 0.2829 0.2638 0.2645 244,521 -0.02(-5.50%)
Dec 08, 2023 0.2747 0.2819 0.2721 0.2799 150,231 +0.00(+0.18%)
Dec 07, 2023 0.2730 0.2850 0.2720 0.2794 110,703 +0.00(+1.56%)
Dec 06, 2023 0.2912 0.2912 0.2721 0.2751 168,045 -0.01(-2.24%)
Dec 05, 2023 0.3004 0.3004 0.2718 0.2814 227,678 -0.01(-2.97%)
Dec 04, 2023 0.2855 0.3098 0.2817 0.2900 359,258 +0.01(+1.79%)
Dec 01, 2023 0.2743 0.2890 0.2743 0.2849 215,405 +0.01(+3.75%)
Nov 30, 2023 0.2917 0.2917 0.2721 0.2746 195,051 -0.00(-1.19%)
Nov 29, 2023 0.2953 0.2953 0.2759 0.2779 187,653 +0.01(+2.17%)
Nov 28, 2023 0.3018 0.3069 0.2720 0.2720 326,472 -0.03(-9.75%)
Nov 27, 2023 0.2965 0.3100 0.2963 0.3014 537,349 +0.00(+0.47%)
Nov 24, 2023 0.3088 0.3091 0.2920 0.3000 268,567 +0.00(+0.00%)
Nov 22, 2023 0.3000 0.3000 0.2866 0.3000 212,222 +0.00(+1.01%)
Nov 21, 2023 0.3050 0.3118 0.2900 0.2970 515,936 -0.02(-5.77%)
Nov 20, 2023 0.3107 0.3244 0.3050 0.3152 320,084 +0.01(+4.03%)
Nov 17, 2023 0.3428 0.3428 0.3020 0.3030 555,127 -0.03(-9.63%)
Nov 16, 2023 0.3914 0.3915 0.3210 0.3353 475,908 -0.06(-16.18%)
Nov 15, 2023 0.3200 0.4200 0.3020 0.4000 2,066,200 +0.08(+25.00%)
Nov 14, 2023 0.3100 0.3200 0.2968 0.3200 432,545 +0.01(+4.81%)
Nov 13, 2023 0.3200 0.3200 0.2910 0.3053 413,514 -0.01(-3.26%)
Nov 10, 2023 0.3300 0.3400 0.3002 0.3156 703,091 -0.01(-2.14%)
Nov 09, 2023 0.3400 0.3708 0.3130 0.3225 491,129 +0.00(+0.56%)
Nov 08, 2023 0.3687 0.3737 0.3187 0.3207 499,308 -0.04(-12.04%)
Nov 07, 2023 0.3800 0.3885 0.3530 0.3646 200,306 -0.01(-2.77%)
Nov 06, 2023 0.3946 0.3990 0.3700 0.3750 167,767 -0.02(-4.82%)
Nov 03, 2023 0.3824 0.3949 0.3775 0.3940 236,994 +0.01(+2.60%)
Nov 02, 2023 0.3648 0.3999 0.3560 0.3840 452,998 +0.03(+7.87%)
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.