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 )

0.1977 -0.0004 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2023 0.5400 0.5400 0.5100 0.5225 150,217 -0.01(-1.42%)
Jan 30, 2023 0.5200 0.5500 0.5161 0.5300 365,726 +0.03(+4.95%)
Jan 27, 2023 0.5175 0.5313 0.5000 0.5050 702,355 -0.01(-1.12%)
Jan 26, 2023 0.5200 0.5200 0.4921 0.5107 187,395 -0.00(-0.93%)
Jan 25, 2023 0.5177 0.5255 0.5000 0.5155 176,140 +0.01(+2.69%)
Jan 24, 2023 0.5100 0.5285 0.4920 0.5020 255,090 -0.01(-1.38%)
Jan 23, 2023 0.5200 0.5260 0.5000 0.5090 280,955 -0.01(-1.93%)
Jan 20, 2023 0.5300 0.5700 0.4900 0.5190 718,261 +0.02(+3.80%)
Jan 19, 2023 0.5400 0.5490 0.4870 0.5000 213,123 -0.04(-7.39%)
Jan 18, 2023 0.5500 0.5600 0.5148 0.5399 420,363 +0.01(+1.87%)
Jan 17, 2023 0.4900 0.5400 0.4750 0.5300 405,637 +0.04(+7.07%)
Jan 13, 2023 0.4800 0.5000 0.4800 0.4950 275,273 +0.02(+4.96%)
Jan 12, 2023 0.4750 0.4800 0.4600 0.4716 127,667 +0.01(+2.08%)
Jan 11, 2023 0.4750 0.4849 0.4610 0.4620 134,289 -0.02(-3.75%)
Jan 10, 2023 0.4607 0.4830 0.4451 0.4800 132,919 +0.01(+1.05%)
Jan 09, 2023 0.4830 0.4830 0.4406 0.4750 223,812 +0.01(+3.26%)
Jan 06, 2023 0.4973 0.4973 0.4600 0.4600 193,197 -0.03(-6.33%)
Jan 05, 2023 0.5100 0.5200 0.4859 0.4911 167,456 -0.02(-3.71%)
Jan 04, 2023 0.4797 0.5283 0.4791 0.5100 219,103 +0.02(+4.25%)
Jan 03, 2023 0.4900 0.5000 0.4500 0.4892 194,471 +0.02(+4.20%)
Dec 30, 2022 0.4700 0.4843 0.4281 0.4695 376,570 +0.02(+3.46%)
Dec 29, 2022 0.4000 0.4720 0.3850 0.4538 504,341 +0.07(+18.49%)
Dec 28, 2022 0.4085 0.4199 0.3500 0.3830 267,578 -0.02(-5.67%)
Dec 27, 2022 0.4000 0.4216 0.4000 0.4060 113,377 -0.00(-0.10%)
Dec 23, 2022 0.4150 0.4208 0.4000 0.4064 171,391 +0.00(+0.35%)
Dec 22, 2022 0.4100 0.4150 0.3751 0.4050 230,942 +0.00(+0.75%)
Dec 21, 2022 0.4100 0.4277 0.3940 0.4020 401,716 +0.00(+0.50%)
Dec 20, 2022 0.4111 0.4322 0.3751 0.4000 852,937 -0.01(-2.82%)
Dec 19, 2022 0.4800 0.4869 0.4116 0.4116 659,617 -0.04(-8.53%)
Dec 16, 2022 0.4800 0.4906 0.4500 0.4500 528,878 +0.00(+0.00%)
Dec 15, 2022 0.5000 0.5040 0.4500 0.4500 479,886 -0.05(-10.00%)
Dec 14, 2022 0.5281 0.5400 0.4802 0.5000 536,570 -0.03(-5.73%)
Dec 13, 2022 0.5369 0.5500 0.5130 0.5304 132,715 -0.00(-0.11%)
Dec 12, 2022 0.5594 0.5594 0.5210 0.5310 146,604 -0.03(-5.18%)
Dec 09, 2022 0.5700 0.5720 0.5288 0.5600 290,506 -0.01(-1.75%)
Dec 08, 2022 0.5984 0.5984 0.5500 0.5700 131,370 -0.01(-1.64%)
Dec 07, 2022 0.5876 0.6094 0.5600 0.5795 126,875 -0.03(-4.34%)
Dec 06, 2022 0.6168 0.6185 0.5800 0.6058 229,234 -0.01(-1.50%)
Dec 05, 2022 0.5800 0.6200 0.5701 0.6150 847,049 +0.03(+4.43%)
Dec 02, 2022 0.5800 0.5889 0.5600 0.5889 244,039 +0.01(+1.59%)
Dec 01, 2022 0.5775 0.5800 0.5510 0.5797 280,482 +0.00(+0.02%)
Nov 30, 2022 0.5600 0.5800 0.5500 0.5796 136,253 +0.01(+2.29%)
Nov 29, 2022 0.5700 0.5700 0.5313 0.5666 257,705 -0.00(-0.07%)
Nov 28, 2022 0.5568 0.5690 0.5418 0.5670 165,261 +0.01(+2.16%)
Nov 25, 2022 0.5566 0.5792 0.5400 0.5550 185,760 -0.01(-0.89%)
Nov 23, 2022 0.5288 0.5662 0.5288 0.5600 151,533 +0.02(+3.93%)
Nov 22, 2022 0.5700 0.5744 0.5210 0.5388 209,252 -0.01(-2.39%)
Nov 21, 2022 0.5800 0.5900 0.5500 0.5520 344,282 -0.05(-7.60%)
Nov 18, 2022 0.5640 0.5974 0.5306 0.5974 406,457 +0.03(+5.96%)
Nov 17, 2022 0.5600 0.5950 0.5225 0.5638 441,637 +0.02(+4.31%)
Nov 16, 2022 0.5689 0.5800 0.5352 0.5405 181,828 -0.04(-6.79%)
Nov 15, 2022 0.5500 0.6075 0.5500 0.5799 564,509 +0.03(+5.90%)
Nov 14, 2022 0.5499 0.5600 0.5300 0.5476 230,627 +0.02(+3.13%)
Nov 11, 2022 0.5260 0.5666 0.5073 0.5310 150,954 +0.01(+1.88%)
Nov 10, 2022 0.5000 0.5299 0.5000 0.5212 174,145 +0.04(+8.56%)
Nov 09, 2022 0.5300 0.5423 0.4800 0.4801 249,173 -0.05(-10.04%)
Nov 08, 2022 0.5500 0.5500 0.5200 0.5337 214,174 -0.02(-2.79%)
Nov 07, 2022 0.5772 0.5800 0.5303 0.5490 308,806 -0.02(-2.85%)
Nov 04, 2022 0.5700 0.5998 0.5500 0.5651 283,059 +0.01(+0.89%)
Nov 03, 2022 0.5636 0.5860 0.5510 0.5601 266,708 -0.01(-1.74%)
Nov 02, 2022 0.5900 0.5974 0.5500 0.5700 267,484 -0.01(-1.71%)
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.