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 )

0.1970 -0.0039 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 04, 2024 0.2050 0.2125 0.1941 0.1970 398,610 -0.00(-1.94%)
Sep 03, 2024 0.2318 0.2325 0.1990 0.2009 627,953 -0.03(-11.54%)
Aug 30, 2024 0.2345 0.2388 0.2216 0.2271 227,435 -0.01(-3.28%)
Aug 29, 2024 0.2200 0.2400 0.2180 0.2348 409,620 +0.01(+5.86%)
Aug 28, 2024 0.2171 0.2299 0.2171 0.2218 170,526 -0.00(-0.89%)
Aug 27, 2024 0.2250 0.2299 0.2104 0.2238 468,332 +0.00(+0.36%)
Aug 26, 2024 0.2354 0.2448 0.2202 0.2230 507,161 -0.02(-8.98%)
Aug 23, 2024 0.2260 0.2550 0.2260 0.2450 1,228,466 +0.02(+8.41%)
Aug 22, 2024 0.2300 0.2330 0.2221 0.2260 373,032 +0.00(+1.76%)
Aug 21, 2024 0.2404 0.3346 0.2050 0.2221 7,507,757 -0.02(-8.15%)
Aug 20, 2024 0.2513 0.2599 0.2300 0.2418 484,169 -0.02(-6.06%)
Aug 19, 2024 0.2580 0.2580 0.2388 0.2574 265,361 +0.02(+8.65%)
Aug 16, 2024 0.2425 0.2425 0.2326 0.2369 153,028 -0.00(-0.04%)
Aug 15, 2024 0.2400 0.2490 0.2314 0.2370 187,410 -0.00(-0.96%)
Aug 14, 2024 0.2491 0.2500 0.2324 0.2393 209,488 -0.01(-5.04%)
Aug 13, 2024 0.2300 0.2544 0.2328 0.2520 316,297 +0.02(+7.46%)
Aug 12, 2024 0.2420 0.2500 0.2262 0.2345 272,004 -0.01(-3.10%)
Aug 09, 2024 0.2400 0.2700 0.2302 0.2420 897,952 +0.01(+2.54%)
Aug 08, 2024 0.2300 0.2425 0.2259 0.2360 1,223,554 +0.01(+3.78%)
Aug 07, 2024 0.2398 0.2399 0.2274 0.2274 111,753 -0.01(-4.05%)
Aug 06, 2024 0.2296 0.2374 0.2212 0.2370 95,519 +0.02(+7.14%)
Aug 05, 2024 0.2200 0.2300 0.2106 0.2212 154,732 -0.01(-5.15%)
Aug 02, 2024 0.2200 0.2420 0.2179 0.2332 153,446 -0.00(-0.34%)
Aug 01, 2024 0.2544 0.2547 0.2292 0.2340 294,063 -0.02(-6.40%)
Jul 31, 2024 0.2500 0.2540 0.2402 0.2500 315,878 +0.00(+0.16%)
Jul 30, 2024 0.2264 0.2500 0.2254 0.2496 520,724 +0.02(+10.74%)
Jul 29, 2024 0.2250 0.2497 0.2210 0.2254 916,138 -0.01(-2.89%)
Jul 26, 2024 0.2401 0.2431 0.2293 0.2321 123,538 -0.00(-1.98%)
Jul 25, 2024 0.2400 0.2437 0.2312 0.2368 324,073 -0.00(-0.21%)
Jul 24, 2024 0.2356 0.2440 0.2324 0.2373 230,518 -0.00(-0.29%)
Jul 23, 2024 0.2322 0.2467 0.2314 0.2380 408,724 +0.01(+2.94%)
Jul 22, 2024 0.2208 0.2380 0.2208 0.2312 299,708 +0.01(+3.12%)
Jul 19, 2024 0.2400 0.2440 0.2167 0.2242 629,621 -0.00(-0.49%)
Jul 18, 2024 0.2410 0.2542 0.2250 0.2253 403,726 -0.02(-7.51%)
Jul 17, 2024 0.2540 0.2650 0.2417 0.2436 800,903 -0.02(-6.05%)
Jul 16, 2024 0.2503 0.2650 0.2503 0.2593 456,649 +0.00(+1.13%)
Jul 15, 2024 0.2600 0.2632 0.2513 0.2564 323,116 -0.01(-2.81%)
Jul 12, 2024 0.2625 0.2640 0.2521 0.2638 564,065 -0.00(-1.82%)
Jul 11, 2024 0.2630 0.2869 0.2565 0.2687 1,809,982 +0.01(+3.15%)
Jul 10, 2024 0.2508 0.2629 0.2500 0.2605 218,289 +0.01(+3.33%)
Jul 09, 2024 0.2647 0.2705 0.2460 0.2521 847,463 -0.02(-6.84%)
Jul 08, 2024 0.2626 0.2749 0.2500 0.2706 566,078 +0.01(+3.05%)
Jul 05, 2024 0.2619 0.2696 0.2515 0.2626 617,292 +0.00(+0.23%)
Jul 03, 2024 0.2770 0.2790 0.2620 0.2620 296,429 -0.00(-0.30%)
Jul 02, 2024 0.2800 0.2816 0.2600 0.2628 892,034 -0.01(-4.61%)
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.