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 (%)
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%)
Jun 01, 2023 0.9700 1.020 0.9201 0.9400 455,996 -0.09(-8.74%)
May 31, 2023 0.8800 1.050 0.8403 1.030 1,681,144 +0.20(+24.01%)
May 30, 2023 0.8541 0.8850 0.8260 0.8306 481,687 +0.01(+1.29%)
May 26, 2023 0.8600 0.8900 0.8097 0.8200 437,555 -0.05(-5.68%)
May 25, 2023 0.7700 0.9089 0.7700 0.8694 819,061 +0.09(+11.03%)
May 24, 2023 0.8500 0.8786 0.7699 0.7830 732,055 -0.06(-6.77%)
May 23, 2023 0.9087 0.9087 0.8333 0.8399 476,884 -0.07(-8.18%)
May 22, 2023 0.9800 0.9800 0.8823 0.9147 940,302 -0.08(-8.12%)
May 19, 2023 0.9600 1.020 0.9509 0.9955 656,257 +0.05(+5.40%)
May 18, 2023 1.030 1.040 0.9302 0.9445 818,343 -0.04(-3.62%)
May 17, 2023 0.9100 1.010 0.9100 0.9800 746,065 +0.08(+8.62%)
May 16, 2023 0.9250 0.9401 0.9001 0.9022 494,446 -0.05(-5.03%)
May 15, 2023 1.030 1.069 0.9358 0.9500 1,054,406 -0.09(-8.65%)
May 12, 2023 1.090 1.120 0.9647 1.040 608,050 -0.04(-3.70%)
May 11, 2023 1.130 1.160 1.080 1.080 500,727 -0.05(-4.42%)
May 10, 2023 1.170 1.190 1.120 1.130 243,405 -0.03(-2.59%)
May 09, 2023 1.150 1.190 1.120 1.160 592,395 +0.03(+2.65%)
May 08, 2023 1.150 1.190 1.120 1.130 559,837 +0.02(+1.80%)
May 05, 2023 1.200 1.200 1.080 1.110 1,278,059 -0.06(-5.13%)
May 04, 2023 1.200 1.280 1.140 1.170 1,026,142 +0.04(+3.54%)
May 03, 2023 1.510 1.510 1.080 1.130 1,652,714 -0.25(-18.12%)
May 02, 2023 1.600 1.650 1.370 1.380 2,012,239 -0.17(-10.97%)
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.