Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2090 -0.0009 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 0.5700 0.6299 0.5437 0.6042 783,652 +0.05(+8.61%)
Oct 28, 2022 0.6300 0.6378 0.5379 0.5563 1,117,542 -0.05(-8.74%)
Oct 27, 2022 0.5600 0.6490 0.5473 0.6096 1,978,800 +0.05(+9.84%)
Oct 26, 2022 0.5500 0.5600 0.5360 0.5550 551,943 +0.01(+0.91%)
Oct 25, 2022 0.5700 0.5700 0.5300 0.5500 758,892 -0.01(-1.79%)
Oct 24, 2022 0.5300 0.5770 0.4902 0.5600 1,658,770 +0.07(+13.13%)
Oct 21, 2022 0.5175 0.5175 0.4552 0.4950 946,404 -0.02(-3.83%)
Oct 20, 2022 0.5600 0.5600 0.4993 0.5147 853,246 -0.04(-6.45%)
Oct 19, 2022 0.5550 0.5700 0.5351 0.5502 853,271 -0.00(-0.86%)
Oct 18, 2022 0.6522 0.6670 0.4435 0.5550 2,413,010 -0.08(-13.28%)
Oct 17, 2022 0.7000 0.7000 0.6190 0.6400 513,637 -0.04(-5.88%)
Oct 14, 2022 0.7000 0.7000 0.6500 0.6800 604,656 -0.01(-1.42%)
Oct 13, 2022 0.6600 0.6990 0.6400 0.6898 855,026 -0.01(-1.46%)
Oct 12, 2022 0.7899 0.7899 0.6901 0.7000 3,894,342 -0.04(-5.81%)
Oct 11, 2022 0.7650 0.7650 0.6705 0.7432 1,121,000 -0.02(-2.63%)
Oct 10, 2022 0.8600 0.8800 0.7106 0.7633 1,296,830 -0.11(-12.53%)
Oct 07, 2022 0.9896 1.010 0.8600 0.8726 4,958,915 -0.12(-11.86%)
Oct 06, 2022 0.9800 1.070 0.9186 0.9900 1,452,251 +0.01(+1.37%)
Oct 05, 2022 1.010 1.020 0.9666 0.9766 402,439 -0.02(-1.95%)
Oct 04, 2022 1.000 1.010 0.9796 0.9960 578,007 -0.00(-0.40%)
Oct 03, 2022 1.090 1.120 0.9786 1.000 1,118,118 -0.08(-7.41%)
Sep 30, 2022 1.200 1.200 1.080 1.080 329,505 -0.11(-9.24%)
Sep 29, 2022 1.210 1.210 1.160 1.190 243,084 -0.04(-3.25%)
Sep 28, 2022 1.190 1.230 1.170 1.230 257,153 +0.02(+1.65%)
Sep 27, 2022 1.250 1.250 1.180 1.210 170,811 -0.02(-1.63%)
Sep 26, 2022 1.250 1.280 1.200 1.230 286,917 -0.02(-1.60%)
Sep 23, 2022 1.200 1.280 1.140 1.250 379,756 +0.02(+1.63%)
Sep 22, 2022 1.210 1.250 1.110 1.230 710,939 -0.02(-1.60%)
Sep 21, 2022 1.340 1.425 1.230 1.250 680,112 -0.10(-7.41%)
Sep 20, 2022 1.360 1.450 1.350 1.350 841,803 -0.01(-0.74%)
Sep 19, 2022 1.470 1.480 1.360 1.360 807,022 -0.12(-8.11%)
Sep 16, 2022 1.500 1.560 1.450 1.480 3,572,948 -0.03(-1.99%)
Sep 15, 2022 1.580 1.590 1.500 1.510 1,021,262 -0.08(-5.03%)
Sep 14, 2022 1.550 1.730 1.500 1.590 1,547,559 +0.05(+3.25%)
Sep 13, 2022 1.550 1.610 1.480 1.540 1,133,563 -0.11(-6.67%)
Sep 12, 2022 1.650 1.680 1.560 1.650 1,029,562 -0.02(-1.20%)
Sep 09, 2022 1.660 1.820 1.640 1.670 1,835,009 -0.11(-6.18%)
Sep 08, 2022 1.630 1.800 1.500 1.780 6,792,839 +0.22(+14.10%)
Sep 07, 2022 1.720 1.740 1.510 1.560 1,861,575 -0.12(-7.14%)
Sep 06, 2022 1.370 1.775 1.370 1.680 3,977,173 +0.18(+12.00%)
Sep 02, 2022 1.490 1.630 1.320 1.500 7,542,668 -0.05(-3.23%)
Sep 01, 2022 1.850 2.400 1.510 1.550 80,726,864 +0.17(+12.32%)
Aug 31, 2022 1.100 1.410 1.050 1.380 1,402,053 +0.34(+32.69%)
Aug 30, 2022 1.100 1.130 1.000 1.040 314,920 -0.01(-0.95%)
Aug 29, 2022 1.110 1.120 1.000 1.050 338,753 -0.07(-6.25%)
Aug 26, 2022 1.150 1.160 1.110 1.120 224,782 -0.02(-1.75%)
Aug 25, 2022 1.170 1.170 1.120 1.140 251,749 -0.03(-2.56%)
Aug 24, 2022 1.170 1.190 1.140 1.170 276,325 +0.01(+0.86%)
Aug 23, 2022 1.140 1.170 1.130 1.160 252,160 +0.00(+0.00%)
Aug 22, 2022 1.260 1.260 1.150 1.160 399,318 -0.12(-9.38%)
Aug 19, 2022 1.180 1.300 1.130 1.280 805,968 +0.08(+6.67%)
Aug 18, 2022 1.240 1.250 1.160 1.200 515,396 -0.03(-2.44%)
Aug 17, 2022 1.230 1.252 1.175 1.230 393,015 -0.01(-0.81%)
Aug 16, 2022 1.240 1.240 1.150 1.240 460,184 +0.00(+0.00%)
Aug 15, 2022 1.260 1.260 1.180 1.240 421,821 +0.02(+1.64%)
Aug 12, 2022 1.210 1.240 1.150 1.220 528,184 +0.01(+0.83%)
Aug 11, 2022 1.220 1.280 1.190 1.210 475,192 -0.02(-1.63%)
Aug 10, 2022 1.340 1.340 1.100 1.230 923,020 +0.06(+5.13%)
Aug 09, 2022 1.250 1.270 1.140 1.170 670,687 -0.05(-4.10%)
Aug 08, 2022 1.160 1.280 1.150 1.220 1,068,144 +0.04(+3.39%)
Aug 05, 2022 1.230 1.240 1.130 1.180 912,725 -0.09(-7.09%)
Aug 04, 2022 1.140 1.590 1.080 1.270 4,193,533 +0.09(+7.63%)
Aug 03, 2022 1.240 1.240 1.100 1.180 1,428,824 -0.01(-0.84%)
Aug 02, 2022 1.340 1.340 1.150 1.190 1,486,293 -0.13(-9.85%)
Aug 01, 2022 1.600 1.620 1.290 1.320 1,573,338 -0.33(-20.00%)
Jul 29, 2022 1.800 1.830 1.610 1.650 570,981 -0.13(-7.30%)
Jul 28, 2022 1.920 1.950 1.740 1.780 681,093 -0.16(-8.25%)
Jul 27, 2022 1.970 2.010 1.880 1.940 369,219 -0.02(-1.02%)
Jul 26, 2022 1.990 2.040 1.920 1.960 283,254 -0.11(-5.31%)
Jul 25, 2022 1.950 2.120 1.910 2.070 369,569 +0.17(+8.95%)
Jul 22, 2022 2.090 2.130 1.860 1.900 406,809 -0.14(-6.86%)
Jul 21, 2022 2.090 2.190 2.040 2.040 263,459 -0.04(-1.92%)
Jul 20, 2022 2.120 2.250 2.060 2.080 503,289 -0.03(-1.42%)
Jul 19, 2022 2.050 2.180 2.040 2.110 217,370 +0.08(+3.94%)
Jul 18, 2022 2.110 2.210 2.000 2.030 378,895 +0.01(+0.50%)
Jul 15, 2022 2.270 2.270 1.910 2.020 494,306 -0.28(-12.17%)
Jul 14, 2022 2.020 2.470 1.970 2.300 1,995,692 +0.26(+12.75%)
Jul 13, 2022 2.030 2.090 2.020 2.040 151,261 -0.05(-2.39%)
Jul 12, 2022 2.130 2.240 2.030 2.090 384,946 -0.13(-5.86%)
Jul 11, 2022 2.360 2.360 2.180 2.220 181,066 -0.10(-4.31%)
Jul 08, 2022 2.230 2.350 2.170 2.320 172,653 +0.06(+2.65%)
Jul 07, 2022 2.260 2.340 2.210 2.260 172,065 +0.03(+1.35%)
Jul 06, 2022 2.270 2.329 2.150 2.230 404,253 +0.06(+2.76%)
Jul 05, 2022 2.170 2.250 2.140 2.170 314,437 -0.09(-3.98%)
Jul 01, 2022 2.280 2.350 2.199 2.260 195,801 +0.04(+1.80%)
Jun 30, 2022 2.300 2.380 2.190 2.220 321,101 -0.16(-6.72%)
Jun 29, 2022 2.610 2.610 2.370 2.380 186,255 -0.13(-5.18%)
Jun 28, 2022 2.840 2.840 2.500 2.510 402,430 -0.30(-10.68%)
Jun 27, 2022 2.860 2.920 2.730 2.810 391,263 -0.03(-1.06%)
Jun 24, 2022 2.680 2.900 2.680 2.840 526,272 +0.05(+1.79%)
Jun 23, 2022 2.830 2.970 2.660 2.790 584,873 -0.03(-1.06%)
Jun 22, 2022 2.670 2.920 2.620 2.820 596,550 +0.10(+3.68%)
Jun 21, 2022 2.670 2.810 2.610 2.720 613,699 +0.13(+5.02%)
Jun 17, 2022 2.400 2.640 2.390 2.590 754,671 +0.14(+5.71%)
Jun 16, 2022 2.660 2.670 2.420 2.450 536,925 -0.26(-9.59%)
Jun 15, 2022 2.590 2.900 2.500 2.710 1,346,097 +0.05(+1.88%)
Jun 14, 2022 2.350 2.930 2.330 2.660 2,694,120 +0.25(+10.37%)
Jun 13, 2022 2.410 0 -0.17(-6.59%)
Jun 10, 2022 2.260 2.840 2.160 2.580 3,582,848 +0.34(+15.18%)
Jun 09, 2022 2.530 2.590 2.220 2.240 896,683 -0.32(-12.50%)
Jun 08, 2022 2.800 2.800 2.510 2.560 1,380,354 -0.18(-6.57%)
Jun 07, 2022 2.650 2.850 2.590 2.740 1,943,126 +0.08(+3.01%)
Jun 06, 2022 2.950 2.970 2.610 2.660 1,816,573 -0.38(-12.50%)
Jun 03, 2022 3.630 3.732 2.780 3.040 3,767,706 -0.56(-15.56%)
Jun 02, 2022 3.440 4.738 3.230 3.600 7,436,404 +0.06(+1.69%)
Jun 01, 2022 5.200 5.450 3.460 3.540 3,659,351 -1.54(-30.31%)
May 31, 2022 6.780 6.800 5.000 5.080 1,803,146 -1.10(-17.80%)
May 27, 2022 8.000 8.360 6.030 6.180 2,074,463 -1.71(-21.67%)
May 26, 2022 10.05 10.61 7.730 7.890 1,398,745 -2.61(-24.86%)
May 25, 2022 11.59 12.43 10.48 10.50 1,635,219 -1.27(-10.79%)
May 24, 2022 11.45 14.00 11.00 11.77 2,890,726 -1.51(-11.37%)
May 23, 2022 10.50 14.25 5.600 13.28 11,169,522 +2.03(+18.04%)
May 20, 2022 12.40 13.31 10.80 11.25 2,907,545 -4.45(-28.34%)
May 19, 2022 36.54 39.65 11.70 15.70 6,969,679 -32.38(-67.35%)
May 18, 2022 23.73 58.00 18.01 48.08 3,217,451 +22.83(+90.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.