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 )

0.2226 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 1.520 1.810 1.450 1.550 4,466,170 +0.10(+6.90%)
Apr 28, 2023 1.390 1.520 1.390 1.450 1,233,870 +0.05(+3.57%)
Apr 27, 2023 1.350 1.440 1.320 1.400 568,330 +0.10(+7.69%)
Apr 26, 2023 1.290 1.360 1.220 1.300 309,760 +0.02(+1.56%)
Apr 25, 2023 1.280 1.340 1.240 1.280 478,281 -0.04(-3.03%)
Apr 24, 2023 1.360 1.399 1.300 1.320 519,813 -0.06(-4.35%)
Apr 21, 2023 1.370 1.440 1.330 1.380 437,115 +0.00(+0.00%)
Apr 20, 2023 1.510 1.510 1.380 1.380 480,080 -0.13(-8.61%)
Apr 19, 2023 1.360 1.550 1.350 1.510 1,216,991 +0.09(+6.34%)
Apr 18, 2023 1.380 1.440 1.220 1.420 1,983,004 -0.02(-1.39%)
Apr 17, 2023 1.610 1.710 1.410 1.440 2,389,572 -0.11(-7.10%)
Apr 14, 2023 1.370 1.630 1.290 1.550 3,807,864 +0.18(+13.14%)
Apr 13, 2023 1.230 1.500 1.190 1.370 1,891,413 +0.16(+13.22%)
Apr 12, 2023 1.140 1.240 1.120 1.210 1,077,869 +0.08(+7.08%)
Apr 11, 2023 1.160 1.170 1.100 1.130 479,827 -0.04(-3.42%)
Apr 10, 2023 1.040 1.170 1.020 1.170 789,020 +0.09(+8.33%)
Apr 06, 2023 1.050 1.080 1.010 1.080 288,875 +0.03(+2.86%)
Apr 05, 2023 1.000 1.070 0.9990 1.050 524,983 +0.05(+5.00%)
Apr 04, 2023 1.120 1.130 1.000 1.000 709,039 -0.11(-9.91%)
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.