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 (%)
Sep 29, 2023 0.3884 0.4113 0.3884 0.3959 329,797 +0.01(+2.04%)
Sep 28, 2023 0.3900 0.3998 0.3556 0.3880 291,600 +0.01(+1.57%)
Sep 27, 2023 0.3647 0.4000 0.3508 0.3820 852,087 +0.03(+7.79%)
Sep 26, 2023 0.3419 0.3600 0.3419 0.3544 327,185 +0.01(+2.81%)
Sep 25, 2023 0.3381 0.3699 0.3447 0.3447 772,466 +0.01(+2.16%)
Sep 22, 2023 0.3800 0.3980 0.3333 0.3374 1,036,715 -0.05(-12.32%)
Sep 21, 2023 0.4000 0.4000 0.3800 0.3848 400,985 +0.00(+0.00%)
Sep 20, 2023 0.3800 0.3951 0.3760 0.3848 347,397 +0.01(+2.48%)
Sep 19, 2023 0.3800 0.3908 0.3701 0.3755 619,694 -0.01(-1.70%)
Sep 18, 2023 0.3900 0.3926 0.3701 0.3820 601,855 +0.00(+0.53%)
Sep 15, 2023 0.4265 0.4340 0.3800 0.3800 1,645,902 -0.03(-6.86%)
Sep 14, 2023 0.4177 0.4248 0.3950 0.4080 652,969 -0.00(-1.07%)
Sep 13, 2023 0.4536 0.4536 0.4102 0.4124 475,119 -0.01(-1.90%)
Sep 12, 2023 0.4595 0.4759 0.4124 0.4204 974,654 -0.04(-8.51%)
Sep 11, 2023 0.4036 0.4900 0.4036 0.4595 1,661,133 +0.06(+14.45%)
Sep 08, 2023 0.4300 0.4385 0.4000 0.4015 695,703 -0.03(-5.97%)
Sep 07, 2023 0.4390 0.4499 0.4213 0.4270 310,578 -0.00(-0.28%)
Sep 06, 2023 0.4790 0.4800 0.4212 0.4282 767,774 -0.05(-9.66%)
Sep 05, 2023 0.4622 0.6430 0.4500 0.4740 3,463,225 +0.01(+2.29%)
Sep 01, 2023 0.4875 0.5000 0.4510 0.4634 406,102 -0.00(-0.81%)
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%)
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.