Bright Green Corporation (BGXX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0024 | 0.989690721649 | 0.2425 | 0.3346 | 0.205 | 1745079 | 0.22469215 | CS |
| 4 | 0.0048 | 1.99916701374 | 0.2401 | 0.3346 | 0.205 | 724273 | 0.22973854 | CS |
| 12 | -0.0211 | -7.93233082707 | 0.266 | 0.439 | 0.205 | 1436714 | 0.3028425 | CS |
| 26 | -0.0065 | -2.58552108194 | 0.2514 | 0.54 | 0.1584 | 1704613 | 0.28492013 | CS |
| 52 | -0.3117 | -56.0007186489 | 0.5566 | 0.643 | 0.15 | 1148211 | 0.29121001 | CS |
| 156 | -15.7451 | -98.4684177611 | 15.99 | 58 | 0.15 | 1529851 | 1.57235989 | CS |
| 260 | -15.7451 | -98.4684177611 | 15.99 | 58 | 0.15 | 1529851 | 1.57235989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 0.245 | 0.019 | 8.41 | 0.226 | 0.255 | 0.226 | 1228401 |
| 1724366100 | 0.226 | 0.0039 | 1.76 | 0.233 | 0.233 | 0.2221 | 373032 |
| 1724279700 | 0.2221 | -0.0197 | -8.15 | 0.2404 | 0.3346 | 0.2049999 | 7450025 |
| 1724193300 | 0.2418 | -0.0156 | -6.06 | 0.2513 | 0.2599 | 0.23 | 484154 |
| 1724106900 | 0.2574 | 0.0205 | 8.65 | 0.258 | 0.258 | 0.2388 | 265158 |
| 1723847700 | 0.2369 | -0.0001 | -0.04 | 0.239782 | 0.2425 | 0.2326 | 151619 |
| 1723761300 | 0.237 | -0.0023 | -0.96 | 0.24 | 0.249 | 0.2314 | 181322 |
| 1723674900 | 0.2393 | -0.0127 | -5.04 | 0.2491 | 0.25 | 0.2324 | 209481 |
| 1723588500 | 0.252 | 0.0175 | 7.46 | 0.2424 | 0.2544 | 0.2328 | 314651 |
| 1723502100 | 0.2345 | -0.0075 | -3.10 | 0.242 | 0.25 | 0.2262 | 269954 |
| 1723242900 | 0.242 | 0.006 | 2.54 | 0.238 | 0.27 | 0.2302 | 896820 |
| 1723156500 | 0.236 | 0.0086 | 3.78 | 0.2259 | 0.2425 | 0.2259 | 1207842 |
| 1723070100 | 0.2274 | -0.0096 | -4.05 | 0.2398 | 0.2399 | 0.2274 | 111750 |
| 1722983700 | 0.237 | 0.0158 | 7.14 | 0.2296 | 0.2374 | 0.2212 | 95316 |
| 1722897300 | 0.2212 | -0.012 | -5.15 | 0.2106 | 0.2287 | 0.2106 | 148845 |
| 1722638100 | 0.2332 | -0.0008 | -0.34 | 0.2315 | 0.242 | 0.2179 | 153070 |
| 1722551700 | 0.234 | -0.016 | -6.40 | 0.2544 | 0.254743 | 0.2292 | 293965 |
| 1722465300 | 0.25 | 0.0004 | 0.16 | 0.254 | 0.254 | 0.2402 | 310824 |
| 1722378900 | 0.2496 | 0.0242 | 10.74 | 0.2264 | 0.25 | 0.2254 | 520544 |
| 1722292500 | 0.2254 | -0.0067 | -2.89 | 0.225 | 0.2497 | 0.221 | 915555 |
| 1722033300 | 0.2321 | -0.0047 | -1.98 | 0.2401 | 0.2431 | 0.2293 | 123379 |
| 1721946900 | 0.2368 | -0.0005 | -0.21 | 0.24 | 0.2437 | 0.2312 | 323649 |
| 1721860500 | 0.2373 | -0.0007 | -0.29 | 0.24 | 0.244 | 0.2324 | 187115 |
| 1721774100 | 0.238 | 0.0085 | 3.70 | 0.2322 | 0.2467 | 0.2314 | 408724 |
| 1721687700 | 0.2295 | 0.0053 | 2.36 | 0.2208 | 0.238 | 0.2208 | 275220 |
| 1721428500 | 0.2242 | -0.0011 | -0.49 | 0.232 | 0.2374 | 0.2167 | 610897 |
| 1721342100 | 0.2253 | -0.0183 | -7.51 | 0.241 | 0.2542 | 0.225 | 401676 |
| 1721255700 | 0.2436 | -0.0157 | -6.05 | 0.255 | 0.265 | 0.2417 | 797902 |
| 1721169300 | 0.2592999 | 0.0028999 | 1.13 | 0.2503 | 0.265 | 0.2503 | 452336 |
| 1721082900 | 0.2564 | -0.0074 | -2.81 | 0.2632 | 0.2632 | 0.2513 | 323016 |
| 1720823700 | 0.2638 | -0.0049 | -1.82 | 0.2625 | 0.264 | 0.2521 | 557710 |
| 1720737300 | 0.2687 | 0.0082 | 3.15 | 0.263 | 0.2869 | 0.2565 | 1778192 |
| 1720650900 | 0.2605 | 0.0084 | 3.33 | 0.2508 | 0.2629 | 0.25 | 218213 |
| 1720564500 | 0.2521 | -0.0185 | -6.84 | 0.2647 | 0.2705 | 0.246 | 839167 |
| 1720478100 | 0.2706 | 0.008 | 3.05 | 0.2626 | 0.2749 | 0.25 | 562202 |
| 1720218900 | 0.2626 | 0.0006 | 0.23 | 0.2619 | 0.2696 | 0.2515 | 616185 |
| 1720040640 | 0.262 | -0.0008 | -0.30 | 0.277 | 0.279 | 0.262 | 296429 |
| 1719959700 | 0.2628 | -0.0127 | -4.61 | 0.2788 | 0.2816 | 0.26 | 891678 |
| 1719873300 | 0.2755 | 0.0222 | 8.76 | 0.27 | 0.2839999 | 0.26 | 1002146 |
| 1719614100 | 0.2533 | -0.1318 | -34.22 | 0.39 | 0.413 | 0.2533 | 7711318 |
| 1719527700 | 0.3851 | 0.0463 | 13.67 | 0.3449999 | 0.3897 | 0.3382 | 1373157 |
| 1719441300 | 0.3388 | 0.0188 | 5.88 | 0.3149 | 0.38 | 0.3034 | 2146535 |
| 1719354900 | 0.32 | 0.024 | 8.11 | 0.295 | 0.32 | 0.295 | 716384 |
| 1719268500 | 0.296 | 0.0155 | 5.53 | 0.2799 | 0.3197 | 0.2799 | 1186505 |
| 1719009300 | 0.2805 | -0.0013 | -0.46 | 0.29 | 0.29 | 0.2657 | 651470 |
| 1718922900 | 0.2818 | 0.0055 | 1.99 | 0.268 | 0.2876 | 0.2655 | 352654 |
| 1718750100 | 0.2763 | -0.0017 | -0.61 | 0.2795 | 0.2950999 | 0.2676 | 568832 |
| 1718663700 | 0.278 | 0.0169 | 6.47 | 0.2611 | 0.2795 | 0.2606 | 407649 |
| 1718404500 | 0.2611 | -0.0133 | -4.85 | 0.2662 | 0.2744 | 0.2526 | 586820 |
| 1718318100 | 0.2744 | -0.0136 | -4.72 | 0.3 | 0.3 | 0.269401 | 683501 |
| 1718231700 | 0.288 | -0.0167 | -5.48 | 0.29 | 0.3047 | 0.2801 | 585756 |
| 1718145300 | 0.3047 | 0.0099 | 3.36 | 0.2875 | 0.3051 | 0.276 | 779564 |
| 1718058900 | 0.2948 | 0.0141 | 5.02 | 0.2577999 | 0.2999 | 0.2526 | 933859 |
| 1717799700 | 0.2807 | -0.0703 | -20.03 | 0.3003 | 0.3036 | 0.2721 | 1765573 |
| 1717713300 | 0.351 | -0.029 | -7.63 | 0.3943 | 0.439 | 0.3183 | 8118811 |
| 1717626900 | 0.38 | 0.0849001 | 28.77 | 0.3301 | 0.4093 | 0.3182 | 19446028 |
| 1717540500 | 0.2950999 | 0.0131999 | 4.68 | 0.2564 | 0.3049 | 0.2468 | 2990029 |
| 1717454100 | 0.2819 | 0.0072 | 2.62 | 0.2372 | 0.2905 | 0.2276 | 2099769 |
| 1717194900 | 0.2747 | 0.0517 | 23.18 | 0.266 | 0.287 | 0.2291 | 10993376 |
| 1717108500 | 0.223 | 0.008 | 3.72 | 0.21 | 0.3495 | 0.21 | 10183749 |
| 1717022100 | 0.215 | 0.0113 | 5.55 | 0.212 | 0.23 | 0.2039999 | 720768 |
| 1716935700 | 0.2037 | -0.0053 | -2.54 | 0.2116 | 0.217 | 0.2027 | 145767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
