OTC Markets OTCPK - Delayed Quote USD

Bright Green Corporation (BGXX)

Compare
0.0962
+0.0075
+(8.45%)
At close: January 23 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.08000.10000.07500.09620.0962174,072
Jan 23, 20250.10000.10000.07700.08870.0887102,177
Jan 22, 20250.08410.09500.07000.07710.0771175,057
Jan 21, 20250.08400.09470.08400.09000.0900217,416
Jan 17, 20250.06900.08450.06900.08450.0845103,359
Jan 16, 20250.07650.07800.07000.07480.074869,487
Jan 15, 20250.06900.07800.06900.07800.078030,907
Jan 14, 20250.06900.07280.06900.07280.0728110,110
Jan 13, 20250.06750.07200.06700.06900.069064,811
Jan 10, 20250.07000.07200.06300.06830.0683111,410
Jan 8, 20250.06210.07000.06210.07000.070015,421
Jan 7, 20250.07000.07000.06200.06990.069950,117
Jan 6, 20250.05500.07000.05500.07000.070041,915
Jan 3, 20250.06000.06490.05200.06140.061442,939
Jan 2, 20250.05200.06000.05200.05720.057292,958
Dec 31, 20240.05100.06000.05100.05200.052081,193
Dec 30, 20240.05200.06500.05200.05480.0548164,102
Dec 27, 20240.06100.06500.05100.05600.0560226,988
Dec 26, 20240.06200.06900.06100.06300.063039,341
Dec 24, 20240.06900.06900.06200.06200.062093,199
Dec 23, 20240.06500.06950.06110.06900.069080,535
Dec 20, 20240.06950.06950.06180.06190.061956,279
Dec 19, 20240.07000.07000.06000.06110.061168,549
Dec 18, 20240.06500.07490.06000.06650.0665191,234
Dec 17, 20240.07310.08760.06100.07100.0710238,287
Dec 16, 20240.08500.09400.07250.08170.0817265,050
Dec 13, 20240.08500.09500.08450.09060.090662,721
Dec 12, 20240.08010.09700.08010.08500.085049,965
Dec 11, 20240.08200.09800.08000.08400.0840109,521
Dec 10, 20240.08500.09900.08110.08110.0811391,796
Dec 9, 20240.08500.09000.07940.08410.0841107,952
Dec 6, 20240.08000.09000.07400.08210.082147,302
Dec 5, 20240.08000.08990.07730.08450.084538,782
Dec 4, 20240.08000.08470.08000.08000.080042,446
Dec 3, 20240.08000.09690.08000.08020.080273,795
Dec 2, 20240.09100.09800.08000.09140.0914125,537
Nov 29, 20240.08800.09900.08600.09000.0900197,152
Nov 27, 20240.08100.09550.07810.08900.0890154,034
Nov 26, 20240.08200.09000.07710.08550.0855135,948
Nov 25, 20240.06900.09000.06850.08200.0820220,564
Nov 22, 20240.06900.08500.06900.08000.080090,086
Nov 21, 20240.06800.08970.06800.08000.080044,346
Nov 20, 20240.07980.08970.06800.08510.0851131,839
Nov 19, 20240.07050.08500.07000.08000.0800117,265
Nov 18, 20240.07100.09000.06800.08000.080035,503
Nov 15, 20240.07800.08500.07100.07800.0780124,649
Nov 14, 20240.06600.09050.06600.08000.0800139,786
Nov 13, 20240.07300.08500.06500.07000.0700124,803
Nov 12, 20240.08000.09000.07300.08000.0800242,784
Nov 11, 20240.06100.08200.06100.08000.0800182,461
Nov 8, 20240.06600.08000.06600.07180.0718134,319
Nov 7, 20240.08600.09300.07600.07600.0760128,299
Nov 6, 20240.10000.10000.07400.08900.0890452,523
Nov 5, 20240.12500.12500.09100.09800.0980241,634
Nov 4, 20240.13000.14000.12250.12500.1250115,964
Nov 1, 20240.13480.14000.11900.13000.130041,061
Oct 31, 20240.13510.14000.13500.13740.137437,506
Oct 30, 20240.12970.14000.12940.13680.136826,873
Oct 29, 20240.13220.14000.12940.13750.137534,062
Oct 28, 20240.13000.13900.12200.13630.1363237,152
Oct 25, 20240.13000.13500.12220.13000.130064,857
Oct 24, 20240.14900.14900.12220.13110.131167,537
Oct 23, 20240.13110.14500.13110.14100.14109,716
Oct 22, 20240.13750.14800.11500.14010.1401355,318
Oct 21, 20240.14000.14990.13500.14000.1400218,329
Oct 18, 20240.13400.14990.13400.14000.140064,279
Oct 17, 20240.19990.19990.12800.13310.1331830,868
Oct 16, 20240.19800.21250.16100.19500.1950717,750
Oct 15, 20240.14450.25100.13600.17950.17951,465,309
Oct 14, 20240.15000.15000.12500.13500.1350194,013
Oct 11, 20240.13000.15000.12000.13100.1310631,250
Oct 10, 20240.09500.13600.09500.12000.1200574,309
Oct 9, 20240.06750.12800.06640.10010.10011,713,736
Oct 8, 20240.06010.06900.06010.06200.0620970,428
Oct 7, 20240.04700.05780.04200.05150.05151,218,390
Oct 4, 20240.03510.04100.03510.03700.037072,132
Oct 3, 20240.03800.03950.03610.03710.0371121,184
Oct 2, 20240.03700.03950.03610.03710.037184,303
Oct 1, 20240.03700.03990.03700.03820.0382164,722
Sep 30, 20240.03700.04170.03510.03900.0390762,040
Sep 27, 20240.05100.05100.03350.03850.03853,304,803
Sep 26, 20240.05370.05390.05000.05390.0539164,258
Sep 25, 20240.05300.05300.04900.05100.0510231,826
Sep 24, 20240.05250.05700.05100.05300.0530937,632
Sep 23, 20240.03750.05300.03600.05300.05302,314,786
Sep 20, 20240.06990.06990.03620.03670.03673,691,430
Sep 19, 20240.14800.14800.05000.07260.07264,903,582
Sep 18, 20240.19000.19950.14250.14810.14812,558,512
Sep 17, 20240.21000.21000.18480.18990.1899525,858
Sep 16, 20240.20340.20590.19500.19560.1956217,510
Sep 13, 20240.21500.21500.19150.19860.1986652,922
Sep 12, 20240.21800.21800.20030.20400.2040216,701
Sep 11, 20240.19930.22250.18960.20810.2081553,389
Sep 10, 20240.18950.19310.18450.18930.1893357,843
Sep 9, 20240.18700.19580.18320.18950.1895216,872
Sep 6, 20240.20510.20510.18220.18720.1872419,651
Sep 5, 20240.21200.21200.19820.20000.2000268,044
Sep 4, 20240.20500.21250.19410.19700.1970398,912
Sep 3, 20240.23180.23250.19900.20090.2009628,572
Aug 30, 20240.23450.23880.22160.22710.2271227,435
Aug 29, 20240.21800.24000.21800.23480.2348410,145
Aug 28, 20240.21710.22990.21710.22180.2218170,527
Aug 27, 20240.22500.22990.21040.22380.2238468,334
Aug 26, 20240.23540.24480.22020.22300.2230507,161
Aug 23, 20240.22600.25500.22600.24500.24501,228,466
Aug 22, 20240.23300.23300.22210.22600.2260374,205
Aug 21, 20240.24040.33460.20500.22210.22217,571,411
Aug 20, 20240.25130.25990.23000.24180.2418484,175
Aug 19, 20240.25800.25800.23880.25740.2574266,077
Aug 16, 20240.24250.24250.23260.23690.2369153,028
Aug 15, 20240.24000.24900.23140.23700.2370187,410
Aug 14, 20240.24910.25000.23240.23930.2393209,488
Aug 13, 20240.23380.25440.23280.25200.2520316,314
Aug 12, 20240.24200.25000.22620.23450.2345272,025
Aug 9, 20240.23800.27000.23020.24200.2420897,952
Aug 8, 20240.22590.24250.22590.23600.23601,257,029
Aug 7, 20240.23980.23990.22740.22740.2274116,213
Aug 6, 20240.22960.23740.22120.23700.237095,720
Aug 5, 20240.22000.23000.21060.22120.2212154,795
Aug 2, 20240.22500.24200.21790.23320.2332153,446
Aug 1, 20240.25440.25470.22920.23400.2340294,064
Jul 31, 20240.25400.25400.24020.25000.2500315,963
Jul 30, 20240.22640.25000.22540.24960.2496520,724
Jul 29, 20240.22500.24970.22100.22540.2254916,292
Jul 26, 20240.24010.24310.22930.23210.2321123,538
Jul 25, 20240.24000.24370.23120.23680.2368324,135
Jul 24, 20240.23560.24400.23240.23730.2373247,608
Jul 23, 20240.23220.24670.23140.23800.2380409,199
Jul 22, 20240.22080.23800.22080.23120.2312299,730
Jul 19, 20240.24000.24400.21670.22420.2242629,621
Jul 18, 20240.24100.25420.22500.22530.2253403,726
Jul 17, 20240.25400.26500.24170.24360.2436803,421
Jul 16, 20240.25030.26500.25030.25930.2593457,666
Jul 15, 20240.26320.26320.25130.25640.2564328,451
Jul 12, 20240.26250.26400.25210.26380.2638564,065
Jul 11, 20240.26300.28690.25650.26870.26871,820,598
Jul 10, 20240.25080.26290.25000.26050.2605218,775
Jul 9, 20240.26470.27050.24600.25210.2521853,772
Jul 8, 20240.26260.27490.25000.27060.2706566,094
Jul 5, 20240.26190.26960.25150.26260.2626617,292
Jul 3, 20240.27700.27900.26200.26200.2620296,429
Jul 2, 20240.27880.28160.26000.26280.2628892,206
Jul 1, 20240.27000.28400.26000.27550.27551,004,138
Jun 28, 20240.39000.41300.25330.25330.25337,733,521
Jun 27, 20240.34500.38970.33820.38510.38511,374,645
Jun 26, 20240.31490.38000.30340.33880.33882,149,244
Jun 25, 20240.29500.32000.29500.32000.3200717,670
Jun 24, 20240.27990.31970.27990.29600.29601,188,386
Jun 21, 20240.29000.29000.26570.28050.2805655,302
Jun 20, 20240.26800.28760.26550.28180.2818353,608
Jun 18, 20240.27950.29510.26760.27630.2763571,836
Jun 17, 20240.26110.27950.26060.27800.2780409,680
Jun 14, 20240.26620.27440.25260.26110.2611600,992
Jun 13, 20240.30000.30000.26940.27440.2744689,089
Jun 12, 20240.29100.30470.28010.28800.2880613,587
Jun 11, 20240.28750.30510.27600.30470.3047782,622
Jun 10, 20240.25780.29990.25260.29480.29481,158,092
Jun 7, 20240.31190.31640.27210.28070.28071,918,323
Jun 6, 20240.39430.43900.31830.35100.35108,425,912
Jun 5, 20240.33010.40930.31820.38000.380019,918,381
Jun 4, 20240.25640.30490.24680.29510.29513,352,565
Jun 3, 20240.23720.29050.22760.28190.28192,106,492
May 31, 20240.27300.28700.22910.27470.274711,109,657
May 30, 20240.21000.34950.21000.22300.223010,247,527
May 29, 20240.21200.23000.20400.21500.2150721,039
May 28, 20240.21160.21700.20270.20370.2037449,855
May 24, 20240.21070.22190.20350.20900.2090491,720
May 23, 20240.23030.23030.20990.20990.2099473,881
May 22, 20240.22460.23500.20660.22990.2299358,328
May 21, 20240.22700.22900.20840.22050.2205451,730
May 20, 20240.22780.23810.21160.22380.2238513,699
May 17, 20240.25000.29000.22500.23000.23002,334,901
May 16, 20240.21000.24720.20680.22800.22801,355,489
May 15, 20240.22000.22000.20580.21060.2106184,684
May 14, 20240.20980.22370.19700.21430.2143435,753
May 13, 20240.20400.21490.20000.20860.2086341,752
May 10, 20240.21630.21970.21100.21190.2119221,982
May 9, 20240.21310.22400.20050.22090.2209383,818
May 8, 20240.22000.22850.20510.21460.2146268,432
May 7, 20240.20870.22940.20510.22190.2219597,083
May 6, 20240.22000.22000.20100.20350.2035401,565
May 3, 20240.21680.22000.20060.21450.2145499,627
May 2, 20240.21330.22700.20760.21380.2138736,440
May 1, 20240.24990.24990.20080.21660.21661,695,868
Apr 30, 20240.20000.26000.19510.25090.25094,912,302
Apr 29, 20240.19530.20000.18460.19870.1987266,060
Apr 26, 20240.18410.20000.18400.19960.1996164,856
Apr 25, 20240.19730.19800.15840.18400.1840911,567
Apr 24, 20240.20000.20780.19250.19600.1960185,682
Apr 23, 20240.19880.20700.19640.19770.1977342,156
Apr 22, 20240.22000.22290.18600.19810.1981500,400
Apr 19, 20240.22140.23500.21000.21230.2123366,189
Apr 18, 20240.21820.23800.21220.22260.2226424,394
Apr 17, 20240.22600.23240.21310.21800.2180242,220
Apr 16, 20240.22110.23380.22110.22500.2250161,564
Apr 15, 20240.23100.23550.21050.22550.2255409,190
Apr 12, 20240.24510.25040.23000.23580.2358316,961
Apr 11, 20240.25420.26200.23000.24000.2400747,054
Apr 10, 20240.25060.26560.25000.25400.2540655,272
Apr 9, 20240.25510.26900.25200.25510.2551293,867
Apr 8, 20240.26300.27300.25260.26300.2630317,572
Apr 5, 20240.26000.27100.25100.26680.2668414,350
Apr 4, 20240.25000.28000.25000.25760.25761,001,121
Apr 3, 20240.26030.28950.24750.25100.25101,449,015
Apr 2, 20240.26890.27900.24740.26030.2603841,838
Apr 1, 20240.24800.27000.24000.26690.2669726,534
Mar 28, 20240.25690.25850.24000.24360.2436854,604
Mar 27, 20240.23700.25900.23640.25690.2569821,722
Mar 26, 20240.23580.26000.22500.24240.2424981,196
Mar 25, 20240.27900.28950.24010.24310.24311,210,588
Mar 22, 20240.29570.30000.26110.26800.26801,297,722
Mar 21, 20240.28470.29780.28240.29000.2900444,654
Mar 20, 20240.28400.30770.27000.29320.29321,000,441
Mar 19, 20240.27000.29900.26630.28330.2833537,846
Mar 18, 20240.27000.31000.26010.27130.27131,860,833
Mar 15, 20240.26620.28150.25040.27230.27231,838,042
Mar 14, 20240.30000.31940.25800.26930.26934,543,537
Mar 13, 20240.29680.29680.25250.28100.28103,573,246
Mar 12, 20240.20880.54000.20880.30470.304767,771,833
Mar 11, 20240.21950.21990.20800.20910.2091174,229
Mar 8, 20240.22200.22510.21180.21950.2195303,384
Mar 7, 20240.22940.23170.21110.21590.2159402,751
Mar 6, 20240.25060.27000.22560.23570.2357306,021
Mar 5, 20240.25660.26360.25000.25000.2500427,080
Mar 4, 20240.28000.28480.25110.26050.2605335,843
Mar 1, 20240.26000.28000.25060.26000.2600909,060
Feb 29, 20240.21150.25600.21000.24920.2492758,935
Feb 28, 20240.20110.21040.20110.20990.2099237,963
Feb 27, 20240.19640.20940.19640.20220.2022337,543
Feb 26, 20240.21650.21650.19500.19640.1964843,302
Feb 23, 20240.25140.25140.20860.20940.20941,445,105
Feb 22, 20240.19110.36900.19110.23440.234412,353,588
Feb 21, 20240.22490.22490.19000.19000.1900249,096
Feb 20, 20240.22410.24990.21000.21000.2100957,163
Feb 16, 20240.18500.22400.16200.22400.22401,431,131
Feb 15, 20240.18500.18500.16000.17600.17601,347,154
Feb 14, 20240.16000.16900.15010.16900.1690714,055
Feb 13, 20240.17800.18700.15000.15010.15011,522,768
Feb 12, 20240.18790.19500.17000.17080.1708892,717
Feb 9, 20240.17320.18490.16730.17800.17801,071,410
Feb 8, 20240.18000.18990.16270.17000.1700914,155
Feb 7, 20240.20200.22000.18000.18000.1800838,625
Feb 6, 20240.20970.22000.20000.20000.2000387,299
Feb 5, 20240.21090.23990.20400.21090.21091,442,723
Feb 2, 20240.21000.22500.20000.21090.2109458,792
Feb 1, 20240.20190.21750.19200.21090.2109911,028
Jan 31, 20240.21050.22990.19710.19960.19961,042,827
Jan 30, 20240.23030.23030.20550.21160.2116385,589
Jan 29, 20240.22880.23320.22000.22700.2270533,179
Jan 26, 20240.24250.25000.20000.23000.2300549,282
Jan 25, 20240.25000.25000.23090.23160.2316422,688

Related Tickers

GWAY.CN Greenway Greenhouse Cannabis Corporation
0.3200
+6.67%
 
AAWH Ascend Wellness Holdings, Inc.
0.3700
+2.49%
 
TLLTF TILT Holdings Inc.
0.0080
0.00%
 
CLVR Clever Leaves Holdings Inc.
0.0005
+150.00%
 
AAWH-U.CN Ascend Wellness Holdings, Inc.
0.3600
+2.86%
 
INCR InterCure Ltd.
1.7400
+2.96%
 
AKAN Akanda Corp.
1.6500
-1.20%
 
GRUSF Grown Rogue International Inc.
0.6100
0.00%
 
CBSTF The Cannabist Company Holdings Inc.
0.0600
0.00%
 
FFNTF 4Front Ventures Corp.
0.0120
-14.29%