Bright Green Corporation - Common Stock (NQ: BGXX )

0.2638 -0.0049 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,808,682 +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 848,463 -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%)
Jul 01, 2024 0.2700 0.2840 0.2600 0.2755 1,002,185 +0.02(+8.76%)
Jun 28, 2024 0.3900 0.4130 0.2533 0.2533 7,733,629 -0.13(-34.22%)
Jun 27, 2024 0.3450 0.3897 0.3382 0.3851 1,374,585 +0.05(+13.67%)
Jun 26, 2024 0.3100 0.3800 0.3034 0.3388 2,146,681 +0.02(+5.87%)
Jun 25, 2024 0.2950 0.3200 0.2950 0.3200 716,535 +0.02(+8.11%)
Jun 24, 2024 0.2800 0.3197 0.2799 0.2960 1,187,940 +0.02(+5.53%)
Jun 21, 2024 0.2900 0.2900 0.2657 0.2805 655,302 -0.00(-0.46%)
Jun 20, 2024 0.2680 0.2876 0.2655 0.2818 352,754 +0.01(+1.99%)
Jun 18, 2024 0.2800 0.2951 0.2676 0.2763 571,836 -0.00(-0.61%)
Jun 17, 2024 0.2600 0.2795 0.2606 0.2780 409,251 +0.02(+6.47%)
Jun 14, 2024 0.2662 0.2744 0.2526 0.2611 600,992 -0.01(-4.85%)
Jun 13, 2024 0.3000 0.3000 0.2694 0.2744 685,508 -0.01(-4.72%)
Jun 12, 2024 0.2910 0.3047 0.2801 0.2880 605,457 -0.02(-5.48%)
Jun 11, 2024 0.2875 0.3051 0.2760 0.3047 779,788 +0.01(+3.36%)
Jun 10, 2024 0.2578 0.2999 0.2526 0.2948 1,149,996 +0.01(+5.02%)
Jun 07, 2024 0.3100 0.3164 0.2721 0.2807 1,918,323 -0.07(-20.03%)
Jun 06, 2024 0.3943 0.4390 0.3183 0.3510 8,245,409 -0.03(-7.63%)
Jun 05, 2024 0.3300 0.4093 0.3182 0.3800 19,645,608 +0.08(+28.77%)
Jun 04, 2024 0.2564 0.3049 0.2468 0.2951 3,182,420 +0.01(+4.68%)
Jun 03, 2024 0.2372 0.2905 0.2276 0.2819 2,103,429 +0.01(+2.62%)
May 31, 2024 0.2700 0.2870 0.2291 0.2747 11,109,672 +0.05(+23.18%)
May 30, 2024 0.2100 0.3495 0.2100 0.2230 10,203,787 +0.01(+3.72%)
May 29, 2024 0.2120 0.2300 0.2040 0.2150 721,013 +0.01(+5.55%)
May 28, 2024 0.2116 0.2170 0.2027 0.2037 443,074 -0.01(-2.54%)
May 24, 2024 0.2107 0.2219 0.2035 0.2090 491,720 -0.00(-0.43%)
May 23, 2024 0.2303 0.2303 0.2099 0.2099 473,843 -0.02(-8.70%)
May 22, 2024 0.2200 0.2350 0.2066 0.2299 358,096 +0.01(+4.26%)
May 21, 2024 0.2270 0.2290 0.2084 0.2205 451,730 -0.00(-1.47%)
May 20, 2024 0.2278 0.2381 0.2116 0.2238 512,179 -0.01(-2.70%)
May 17, 2024 0.2500 0.2900 0.2250 0.2300 2,334,901 +0.00(+0.88%)
May 16, 2024 0.2100 0.2472 0.2068 0.2280 1,348,475 +0.02(+8.26%)
May 15, 2024 0.2200 0.2200 0.2058 0.2106 183,815 -0.00(-1.73%)
May 14, 2024 0.2098 0.2237 0.1970 0.2143 435,342 +0.01(+2.73%)
May 13, 2024 0.2040 0.2149 0.2000 0.2086 341,452 -0.00(-1.56%)
May 10, 2024 0.2163 0.2197 0.2110 0.2119 221,982 -0.01(-4.07%)
May 09, 2024 0.2131 0.2240 0.2005 0.2209 382,803 +0.01(+2.94%)
May 08, 2024 0.2200 0.2285 0.2051 0.2146 268,247 -0.01(-3.29%)
May 07, 2024 0.2087 0.2294 0.2051 0.2219 597,036 +0.02(+9.04%)
May 06, 2024 0.2200 0.2200 0.2010 0.2035 401,460 -0.01(-5.13%)
May 03, 2024 0.2168 0.2200 0.2006 0.2145 499,627 +0.00(+0.33%)
May 02, 2024 0.2133 0.2270 0.2076 0.2138 736,440 -0.00(-1.29%)
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.