Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2160 +0.0060 (+2.86%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 0.4800 0.5111 0.4600 0.4672 849,420 -0.01(-2.63%)
Aug 30, 2023 0.4411 0.5000 0.4320 0.4798 763,844 +0.04(+9.49%)
Aug 29, 2023 0.4819 0.5120 0.4300 0.4382 1,011,180 -0.07(-14.40%)
Aug 28, 2023 0.5790 0.5799 0.4522 0.5119 362,833 -0.05(-8.31%)
Aug 25, 2023 0.5500 0.5665 0.5136 0.5583 186,881 +0.01(+2.08%)
Aug 24, 2023 0.5272 0.5600 0.5272 0.5469 184,938 -0.01(-2.16%)
Aug 23, 2023 0.5566 0.5799 0.5000 0.5590 569,560 +0.02(+3.33%)
Aug 22, 2023 0.5800 0.5960 0.5384 0.5410 243,109 -0.04(-6.56%)
Aug 21, 2023 0.6573 0.6820 0.5750 0.5790 2,567,006 -0.08(-12.27%)
Aug 18, 2023 0.7001 0.7002 0.6430 0.6600 378,608 -0.02(-3.20%)
Aug 17, 2023 0.8400 0.8400 0.6801 0.6818 1,146,055 -0.13(-15.83%)
Aug 16, 2023 0.7500 0.9000 0.6955 0.8100 2,327,151 +0.06(+8.00%)
Aug 15, 2023 0.7010 0.7947 0.6742 0.7500 876,754 +0.04(+5.56%)
Aug 14, 2023 0.6510 0.8090 0.6500 0.7105 1,047,273 +0.02(+2.97%)
Aug 11, 2023 0.6700 0.6900 0.6500 0.6900 206,762 +0.00(+0.00%)
Aug 10, 2023 0.6300 0.6900 0.6300 0.6900 295,719 +0.06(+8.92%)
Aug 09, 2023 0.6600 0.6999 0.6300 0.6335 407,011 -0.06(-8.19%)
Aug 08, 2023 0.6901 0.6995 0.6600 0.6900 218,799 +0.00(+0.09%)
Aug 07, 2023 0.6800 0.7000 0.6700 0.6894 273,127 -0.00(-0.27%)
Aug 04, 2023 0.7000 0.7000 0.6800 0.6913 115,052 -0.01(-0.96%)
Aug 03, 2023 0.7000 0.7002 0.6930 0.6980 189,728 +0.00(+0.69%)
Aug 02, 2023 0.7100 0.7300 0.6841 0.6932 254,212 -0.03(-3.62%)
Aug 01, 2023 0.7400 0.7500 0.7000 0.7192 251,376 -0.02(-2.81%)
Jul 31, 2023 0.7257 0.7400 0.6972 0.7400 344,165 +0.01(+1.89%)
Jul 28, 2023 0.7300 0.7300 0.6804 0.7263 756,888 +0.02(+3.55%)
Jul 27, 2023 0.7300 0.7399 0.6931 0.7014 428,123 -0.03(-3.92%)
Jul 26, 2023 0.7184 0.7400 0.7184 0.7300 215,081 -0.00(-0.16%)
Jul 25, 2023 0.7600 0.7800 0.7211 0.7312 346,925 -0.03(-4.48%)
Jul 24, 2023 0.7816 0.7996 0.7615 0.7655 257,966 -0.02(-3.13%)
Jul 21, 2023 0.8200 0.8200 0.7813 0.7902 249,750 -0.03(-3.07%)
Jul 20, 2023 0.8200 0.8350 0.8000 0.8152 244,787 -0.02(-2.95%)
Jul 19, 2023 0.8113 0.8400 0.8113 0.8400 277,797 +0.02(+2.45%)
Jul 18, 2023 0.8400 0.8400 0.8050 0.8199 196,651 -0.01(-0.79%)
Jul 17, 2023 0.8628 0.8769 0.8044 0.8264 395,597 -0.02(-2.78%)
Jul 14, 2023 0.8650 0.8831 0.8500 0.8500 267,596 -0.02(-2.75%)
Jul 13, 2023 0.8992 0.9199 0.8600 0.8740 356,892 -0.02(-2.25%)
Jul 12, 2023 0.9013 0.9200 0.8900 0.8941 108,728 -0.00(-0.48%)
Jul 11, 2023 0.9152 0.9300 0.8800 0.8984 138,834 -0.01(-1.27%)
Jul 10, 2023 0.8900 0.9400 0.8949 0.9100 221,249 +0.01(+0.95%)
Jul 07, 2023 0.9448 0.9635 0.8720 0.9014 494,568 -0.03(-3.66%)
Jul 06, 2023 0.9519 0.9890 0.9021 0.9356 272,356 -0.03(-3.37%)
Jul 05, 2023 0.9900 1.004 0.9538 0.9682 257,003 -0.03(-3.18%)
Jul 03, 2023 0.9900 1.020 0.9700 1.000 139,840 -0.01(-0.99%)
Jun 30, 2023 1.030 1.060 1.000 1.010 654,157 -0.03(-2.88%)
Jun 29, 2023 0.9800 1.050 0.9800 1.040 472,368 +0.05(+4.99%)
Jun 28, 2023 0.9700 1.020 0.9600 0.9906 887,218 +0.00(+0.07%)
Jun 27, 2023 0.9700 0.9899 0.9360 0.9899 570,401 +0.02(+2.18%)
Jun 26, 2023 0.9500 0.9900 0.9343 0.9688 671,435 +0.02(+1.80%)
Jun 23, 2023 0.9500 0.9850 0.9152 0.9517 6,183,326 +0.01(+1.41%)
Jun 22, 2023 0.9216 1.010 0.9000 0.9385 746,643 +0.00(+0.20%)
Jun 21, 2023 0.8700 0.9658 0.8700 0.9366 833,752 +0.07(+7.66%)
Jun 20, 2023 0.9107 0.9500 0.8700 0.8700 386,198 -0.06(-6.24%)
Jun 16, 2023 0.9100 0.9710 0.9100 0.9279 438,205 +0.02(+1.81%)
Jun 15, 2023 0.8617 0.9500 0.8617 0.9114 455,298 +0.04(+4.76%)
Jun 14, 2023 0.8800 0.9292 0.8700 0.8700 388,455 -0.00(-0.28%)
Jun 13, 2023 0.9100 0.9450 0.8724 0.8724 381,414 -0.05(-5.17%)
Jun 12, 2023 0.8860 0.9393 0.8860 0.9200 259,678 +0.03(+3.84%)
Jun 09, 2023 0.9300 0.9700 0.8805 0.8860 269,598 -0.05(-4.99%)
Jun 08, 2023 0.9560 0.9700 0.9300 0.9325 338,274 -0.03(-2.86%)
Jun 07, 2023 0.9200 0.9700 0.8900 0.9600 317,064 +0.01(+1.15%)
Jun 06, 2023 0.9374 0.9700 0.9122 0.9491 255,204 +0.03(+2.94%)
Jun 05, 2023 0.9550 0.9856 0.9220 0.9220 297,905 -0.03(-3.09%)
Jun 02, 2023 0.9339 1.020 0.9222 0.9514 408,208 +0.01(+1.21%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.