Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bionexus Gene Lab Corp (NQ: BGLC )

0.3233 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 0.3275 0.3400 0.3217 0.3233 54,214 -0.01(-2.03%)
Nov 12, 2024 0.3400 0.3400 0.3300 0.3300 45,551 -0.01(-2.22%)
Nov 11, 2024 0.3482 0.3500 0.3210 0.3375 173,968 -0.01(-3.76%)
Nov 08, 2024 0.3600 0.3749 0.3407 0.3507 71,612 -0.00(-1.21%)
Nov 07, 2024 0.3570 0.3790 0.3401 0.3550 193,045 -0.00(-0.56%)
Nov 06, 2024 0.3500 0.3700 0.3400 0.3570 135,120 -0.01(-1.76%)
Nov 05, 2024 0.3695 0.3753 0.3600 0.3634 31,187 -0.02(-4.07%)
Nov 04, 2024 0.3800 0.3788 0.3556 0.3788 83,124 +0.00(+0.42%)
Nov 01, 2024 0.3610 0.3790 0.3600 0.3772 58,045 +0.02(+4.78%)
Oct 31, 2024 0.3610 0.3700 0.3550 0.3600 50,479 -0.00(-0.28%)
Oct 30, 2024 0.3750 0.3800 0.3600 0.3610 98,415 -0.02(-5.00%)
Oct 29, 2024 0.3800 0.3850 0.3797 0.3800 46,617 +0.01(+1.44%)
Oct 28, 2024 0.3800 0.3800 0.3660 0.3746 15,665 -0.00(-0.11%)
Oct 25, 2024 0.3701 0.3886 0.3700 0.3750 25,020 -0.01(-3.57%)
Oct 24, 2024 0.3700 0.3900 0.3609 0.3889 58,608 +0.02(+5.82%)
Oct 23, 2024 0.3803 0.3810 0.3674 0.3675 32,453 -0.01(-3.72%)
Oct 22, 2024 0.3600 0.3899 0.3510 0.3817 197,718 +0.02(+4.58%)
Oct 21, 2024 0.3750 0.3750 0.3590 0.3650 48,384 -0.01(-1.64%)
Oct 18, 2024 0.3697 0.3800 0.3650 0.3711 88,721 -0.01(-1.43%)
Oct 17, 2024 0.3817 0.3817 0.3697 0.3765 43,772 -0.01(-2.21%)
Oct 16, 2024 0.3900 0.3900 0.3700 0.3850 14,580 -0.00(-1.03%)
Oct 15, 2024 0.3853 0.3970 0.3820 0.3890 36,068 +0.00(+0.96%)
Oct 14, 2024 0.3800 0.3990 0.3800 0.3853 126,307 -0.01(-3.43%)
Oct 11, 2024 0.3899 0.4100 0.3848 0.3990 251,801 -0.02(-4.77%)
Oct 10, 2024 0.4080 0.4250 0.4060 0.4190 128,883 +0.01(+2.20%)
Oct 09, 2024 0.4162 0.4250 0.4000 0.4100 19,611 -0.02(-3.53%)
Oct 08, 2024 0.4300 0.4250 0.4071 0.4250 26,983 +0.00(+0.47%)
Oct 07, 2024 0.4060 0.4295 0.4060 0.4230 41,130 +0.00(+0.31%)
Oct 04, 2024 0.4362 0.4452 0.4010 0.4217 25,203 -0.01(-1.93%)
Oct 03, 2024 0.4220 0.4449 0.4140 0.4300 21,674 -0.00(-0.88%)
Oct 02, 2024 0.4374 0.4597 0.4115 0.4338 51,402 +0.00(+0.18%)
Oct 01, 2024 0.4599 0.4599 0.4330 0.4330 15,490 -0.01(-2.70%)
Sep 30, 2024 0.4489 0.4600 0.4436 0.4450 55,152 +0.00(+0.32%)
Sep 27, 2024 0.4300 0.4588 0.4300 0.4436 49,449 +0.02(+3.64%)
Sep 26, 2024 0.4211 0.4700 0.4211 0.4280 399,787 +0.00(+1.04%)
Sep 25, 2024 0.4180 0.4900 0.4050 0.4236 815,249 +0.01(+1.34%)
Sep 24, 2024 0.4152 0.4300 0.4026 0.4180 59,463 +0.00(+0.63%)
Sep 23, 2024 0.4210 0.4466 0.4150 0.4154 84,769 +0.01(+2.87%)
Sep 20, 2024 0.4280 0.4280 0.3951 0.4038 110,007 -0.01(-2.70%)
Sep 19, 2024 0.4399 0.4399 0.4150 0.4150 49,819 -0.00(-0.98%)
Sep 18, 2024 0.4339 0.4467 0.4150 0.4191 62,396 -0.02(-3.46%)
Sep 17, 2024 0.4900 0.4900 0.4305 0.4341 320,342 -0.01(-2.23%)
Sep 16, 2024 0.4000 0.4644 0.4000 0.4440 944,547 +0.04(+11.00%)
Sep 13, 2024 0.3879 0.4640 0.3706 0.4000 1,770,669 +0.01(+2.83%)
Sep 12, 2024 0.3450 0.5800 0.3400 0.3890 12,416,389 +0.03(+8.36%)
Sep 11, 2024 0.3632 0.4879 0.3401 0.3590 2,346,731 +0.01(+2.48%)
Sep 10, 2024 0.3900 0.3900 0.3440 0.3503 129,550 -0.03(-8.25%)
Sep 09, 2024 0.3910 0.4099 0.3700 0.3818 115,143 -0.03(-6.86%)
Sep 06, 2024 0.4120 0.4400 0.3900 0.4099 275,396 -0.01(-2.89%)
Sep 05, 2024 0.4395 0.4395 0.4180 0.4221 13,142 -0.01(-2.43%)
Sep 04, 2024 0.4300 0.4400 0.4200 0.4326 9,802 +0.01(+2.68%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.