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 )

0.2115 -0.0085 (-3.86%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 8, 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 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%)
Apr 01, 2024 0.2480 0.2700 0.2400 0.2669 725,334 +0.02(+9.56%)
Mar 28, 2024 0.2569 0.2585 0.2400 0.2436 854,604 -0.01(-5.18%)
Mar 27, 2024 0.2370 0.2590 0.2364 0.2569 810,149 +0.01(+5.98%)
Mar 26, 2024 0.2358 0.2600 0.2250 0.2424 980,708 -0.00(-0.29%)
Mar 25, 2024 0.2790 0.2895 0.2401 0.2431 1,207,843 -0.02(-9.29%)
Mar 22, 2024 0.3000 0.3000 0.2611 0.2680 1,297,722 -0.02(-7.59%)
Mar 21, 2024 0.2847 0.2978 0.2824 0.2900 444,279 -0.00(-1.09%)
Mar 20, 2024 0.2800 0.3077 0.2700 0.2932 999,408 +0.01(+3.49%)
Mar 19, 2024 0.2700 0.2990 0.2663 0.2833 533,070 +0.01(+4.42%)
Mar 18, 2024 0.2700 0.3100 0.2601 0.2713 1,860,783 -0.00(-0.37%)
Mar 15, 2024 0.2662 0.2815 0.2504 0.2723 1,838,042 +0.00(+1.11%)
Mar 14, 2024 0.3000 0.3194 0.2580 0.2693 4,532,371 -0.01(-4.16%)
Mar 13, 2024 0.2968 0.2968 0.2525 0.2810 3,569,021 -0.02(-7.78%)
Mar 12, 2024 0.2088 0.5400 0.2088 0.3047 67,731,528 +0.10(+45.72%)
Mar 11, 2024 0.2195 0.2199 0.2080 0.2091 174,179 -0.01(-4.74%)
Mar 08, 2024 0.2220 0.2251 0.2118 0.2195 303,384 +0.00(+1.67%)
Mar 07, 2024 0.2294 0.2317 0.2111 0.2159 402,331 -0.02(-8.40%)
Mar 06, 2024 0.2506 0.2700 0.2256 0.2357 305,544 -0.01(-5.72%)
Mar 05, 2024 0.2566 0.2636 0.2500 0.2500 416,216 -0.01(-4.03%)
Mar 04, 2024 0.2800 0.2848 0.2511 0.2605 334,382 +0.00(+0.19%)
Mar 01, 2024 0.2600 0.2800 0.2506 0.2600 909,060 +0.01(+4.33%)
Feb 29, 2024 0.2115 0.2560 0.2100 0.2492 733,680 +0.04(+18.72%)
Feb 28, 2024 0.2011 0.2104 0.2011 0.2099 237,641 +0.01(+3.81%)
Feb 27, 2024 0.1964 0.2094 0.1964 0.2022 325,556 +0.01(+2.95%)
Feb 26, 2024 0.2165 0.2165 0.1950 0.1964 841,852 -0.01(-6.21%)
Feb 23, 2024 0.2514 0.2514 0.2086 0.2094 1,445,105 -0.02(-10.67%)
Feb 22, 2024 0.1911 0.3690 0.1911 0.2344 12,312,170 +0.04(+23.37%)
Feb 21, 2024 0.2249 0.2249 0.1900 0.1900 247,736 -0.02(-9.52%)
Feb 20, 2024 0.2241 0.2499 0.2100 0.2100 954,394 -0.01(-6.25%)
Feb 16, 2024 0.1850 0.2240 0.1620 0.2240 1,431,131 +0.05(+27.27%)
Feb 15, 2024 0.1850 0.1850 0.1600 0.1760 1,344,891 +0.01(+4.14%)
Feb 14, 2024 0.1600 0.1690 0.1501 0.1690 713,299 +0.02(+12.59%)
Feb 13, 2024 0.1780 0.1870 0.1500 0.1501 1,523,490 -0.02(-12.12%)
Feb 12, 2024 0.1879 0.1950 0.1700 0.1708 891,942 -0.01(-4.04%)
Feb 09, 2024 0.1732 0.1849 0.1673 0.1780 1,071,410 +0.01(+4.71%)
Feb 08, 2024 0.1800 0.1899 0.1627 0.1700 912,136 -0.01(-5.56%)
Feb 07, 2024 0.2000 0.2200 0.1800 0.1800 836,124 -0.02(-10.00%)
Feb 06, 2024 0.2097 0.2200 0.2000 0.2000 387,292 -0.01(-5.17%)
Feb 05, 2024 0.2109 0.2399 0.2040 0.2109 1,442,723 +0.00(+0.00%)
Feb 02, 2024 0.2100 0.2250 0.2000 0.2109 458,792 +0.00(+0.00%)
Feb 01, 2024 0.2019 0.2175 0.1920 0.2109 899,891 +0.01(+5.66%)
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%)
Nov 01, 2023 0.3648 0.3780 0.3560 0.3560 128,026 -0.01(-2.25%)
Oct 31, 2023 0.3505 0.3778 0.3505 0.3642 124,715 -0.00(-0.44%)
Oct 30, 2023 0.3623 0.3797 0.3595 0.3658 152,517 +0.01(+2.15%)
Oct 27, 2023 0.3675 0.3887 0.3468 0.3581 182,595 -0.01(-1.97%)
Oct 26, 2023 0.3970 0.3978 0.3600 0.3653 161,873 -0.01(-3.05%)
Oct 25, 2023 0.3808 0.4283 0.3725 0.3768 188,176 -0.01(-1.59%)
Oct 24, 2023 0.4097 0.4300 0.3800 0.3829 286,279 -0.03(-7.73%)
Oct 23, 2023 0.3591 0.4380 0.3590 0.4150 856,656 +0.06(+17.43%)
Oct 20, 2023 0.3623 0.3700 0.3300 0.3534 180,858 -0.01(-2.00%)
Oct 19, 2023 0.3230 0.3750 0.3230 0.3606 333,372 +0.03(+7.64%)
Oct 18, 2023 0.3500 0.3500 0.3267 0.3350 155,572 -0.00(-0.56%)
Oct 17, 2023 0.3514 0.3531 0.3200 0.3369 391,724 -0.01(-2.23%)
Oct 16, 2023 0.3487 0.3548 0.3400 0.3446 207,424 +0.00(+1.35%)
Oct 13, 2023 0.3437 0.3575 0.3330 0.3400 160,095 -0.01(-1.48%)
Oct 12, 2023 0.3434 0.3635 0.3401 0.3451 169,396 -0.01(-1.43%)
Oct 11, 2023 0.3514 0.3660 0.3410 0.3501 180,088 -0.01(-2.75%)
Oct 10, 2023 0.3534 0.3725 0.3493 0.3600 177,702 +0.01(+2.97%)
Oct 09, 2023 0.3600 0.3580 0.3415 0.3496 224,410 -0.01(-1.94%)
Oct 06, 2023 0.3468 0.3734 0.3400 0.3565 257,353 +0.01(+3.06%)
Oct 05, 2023 0.3700 0.3790 0.3321 0.3459 537,964 -0.02(-5.85%)
Oct 04, 2023 0.3749 0.3845 0.3649 0.3674 221,166 -0.02(-4.94%)
Oct 03, 2023 0.3680 0.3948 0.3650 0.3865 312,016 +0.02(+4.66%)
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.