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:

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2228 -0.0072 (-3.13%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.9231 0.9594 0.9003 0.9416 210,170 +0.01(+1.44%)
Mar 30, 2023 0.9500 0.9500 0.9190 0.9282 163,723 -0.03(-3.31%)
Mar 29, 2023 0.9323 0.9600 0.9200 0.9600 153,568 +0.01(+0.96%)
Mar 28, 2023 0.9600 0.9700 0.9300 0.9509 246,766 -0.01(-0.95%)
Mar 27, 2023 0.9600 0.9800 0.9400 0.9600 384,254 -0.01(-1.03%)
Mar 24, 2023 0.9300 0.9700 0.9200 0.9700 486,330 +0.05(+5.45%)
Mar 23, 2023 0.9600 0.9800 0.9000 0.9199 746,762 +0.03(+2.79%)
Mar 22, 2023 0.9270 0.9400 0.8724 0.8949 297,403 -0.02(-1.91%)
Mar 21, 2023 0.9124 0.9605 0.8900 0.9123 545,682 -0.00(-0.01%)
Mar 20, 2023 0.9400 0.9607 0.8901 0.9124 1,444,037 -0.03(-2.93%)
Mar 17, 2023 0.7395 0.9525 0.7395 0.9399 1,322,618 +0.14(+17.53%)
Mar 16, 2023 0.7100 0.8000 0.7000 0.7997 462,047 +0.07(+9.61%)
Mar 15, 2023 0.6800 0.7800 0.6701 0.7296 713,522 -0.05(-6.46%)
Mar 14, 2023 0.6700 0.7900 0.6700 0.7800 1,080,011 +0.11(+15.81%)
Mar 13, 2023 0.7600 0.7900 0.6706 0.6735 821,894 -0.11(-14.21%)
Mar 10, 2023 0.8400 0.8799 0.7612 0.7851 567,717 -0.06(-7.64%)
Mar 09, 2023 0.8900 0.9000 0.8500 0.8500 308,244 -0.05(-5.56%)
Mar 08, 2023 0.8672 0.9100 0.8500 0.9000 288,389 +0.03(+4.02%)
Mar 07, 2023 0.8800 0.9082 0.8500 0.8652 344,536 -0.03(-3.87%)
Mar 06, 2023 0.9100 0.9200 0.8700 0.9000 466,757 -0.02(-2.17%)
Mar 03, 2023 0.9399 0.9400 0.8850 0.9200 659,881 -0.04(-4.14%)
Mar 02, 2023 0.9200 1.130 0.9100 0.9597 2,423,498 +0.03(+3.19%)
Mar 01, 2023 0.8900 0.9499 0.8500 0.9300 799,893 +0.05(+5.38%)
Feb 28, 2023 0.8200 0.8900 0.7900 0.8825 1,236,803 +0.08(+9.76%)
Feb 27, 2023 0.8000 0.8400 0.7936 0.8040 259,967 -0.01(-0.67%)
Feb 24, 2023 0.8500 0.8500 0.7800 0.8094 374,485 -0.03(-3.63%)
Feb 23, 2023 0.8419 0.8419 0.7500 0.8399 595,642 -0.00(-0.25%)
Feb 22, 2023 0.9200 0.9500 0.8300 0.8420 1,032,315 -0.09(-9.46%)
Feb 21, 2023 0.9400 0.9887 0.9300 0.9300 489,001 -0.05(-5.10%)
Feb 17, 2023 0.9984 1.020 0.9601 0.9800 527,190 -0.06(-5.77%)
Feb 16, 2023 1.020 1.050 0.9901 1.040 902,199 -0.02(-1.89%)
Feb 15, 2023 0.9400 1.080 0.9200 1.060 1,065,569 +0.08(+8.24%)
Feb 14, 2023 1.020 1.030 0.9511 0.9793 879,118 -0.09(-8.48%)
Feb 13, 2023 0.9500 1.090 0.9000 1.070 2,354,785 +0.07(+7.00%)
Feb 10, 2023 0.8100 1.038 0.8100 1.000 3,455,048 +0.11(+12.03%)
Feb 09, 2023 1.020 1.039 0.8752 0.8926 2,207,183 -0.14(-13.34%)
Feb 08, 2023 1.010 1.079 0.9901 1.030 2,349,143 -0.08(-7.21%)
Feb 07, 2023 1.110 1.129 1.050 1.110 3,482,194 -0.07(-5.93%)
Feb 06, 2023 1.250 1.250 1.130 1.180 7,032,743 -0.09(-7.09%)
Feb 03, 2023 1.230 1.490 1.150 1.270 43,152,668 +0.21(+19.81%)
Feb 02, 2023 1.220 1.260 1.010 1.060 21,210,392 -0.36(-25.35%)
Feb 01, 2023 0.9200 1.880 0.6500 1.420 141,678,624 +0.90(+171.77%)
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%)
Nov 01, 2022 0.6168 0.6168 0.5510 0.5799 757,091 -0.02(-4.02%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.