Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banxa Hldgs Inc (OP: BNXAF )

0.4980 -0.0043 (-0.86%)
Streaming Delayed Price Updated: 2:22 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, 2023 0.2940 0.3633 0.2940 0.3424 68,154 -0.05(-13.54%)
Oct 30, 2023 0.3980 0.4000 0.3960 0.3960 8,585 -0.00(-1.00%)
Oct 27, 2023 0.3984 0.4000 0.3984 0.4000 1,786 -0.01(-2.53%)
Oct 26, 2023 0.4145 0.4189 0.4080 0.4104 4,300 -0.02(-5.61%)
Oct 25, 2023 0.4348 0.4883 0.4348 0.4348 846 -0.05(-10.66%)
Oct 24, 2023 0.4646 0.5143 0.4350 0.4867 22,640 +0.06(+15.06%)
Oct 23, 2023 0.4402 0.4402 0.4230 0.4230 604 +0.00(+0.81%)
Oct 20, 2023 0.4045 0.4400 0.4045 0.4196 13,442 +0.10(+29.71%)
Oct 17, 2023 0.3235 5,186 -0.08(-19.02%)
Oct 16, 2023 0.4690 0.5000 0.3683 0.3995 11,251 -0.04(-8.50%)
Oct 13, 2023 0.4170 0.4366 0.4170 0.4366 630 -0.00(-0.77%)
Oct 12, 2023 0.4502 0.4502 0.3880 0.4400 11,079 -0.03(-5.86%)
Oct 11, 2023 0.4330 0.4674 0.4330 0.4674 11,152 -0.02(-3.55%)
Oct 10, 2023 0.4955 0.4955 0.4846 0.4846 808 -0.03(-5.17%)
Oct 09, 2023 0.4760 0.5110 0.4760 0.5110 2,122 -0.00(-0.12%)
Oct 05, 2023 0.5116 27 -0.00(-0.81%)
Oct 04, 2023 0.5546 0.5680 0.5100 0.5158 9,125 +0.01(+2.44%)
Oct 03, 2023 0.4900 0.5189 0.4830 0.5035 12,500 -0.02(-3.49%)
Oct 02, 2023 0.5785 0.6200 0.5217 0.5217 7,498 -0.07(-11.58%)
Sep 29, 2023 0.5900 0.5900 0.5900 0.5900 1,000 -0.03(-4.07%)
Sep 28, 2023 0.5645 0.6150 0.5640 0.6150 29,802 +0.05(+9.72%)
Sep 27, 2023 0.5900 0.5900 0.5605 0.5605 9,142 +0.01(+1.91%)
Sep 26, 2023 0.5872 0.6100 0.5500 0.5500 76,144 +0.02(+3.77%)
Sep 25, 2023 0.4508 0.5300 0.5146 0.5300 83,787 +0.13(+32.50%)
Sep 22, 2023 0.4172 0.4190 0.4000 0.4000 12,200 -0.02(-5.35%)
Sep 21, 2023 0.4226 0.4226 0.4226 0.4226 4,028 -0.04(-8.45%)
Sep 20, 2023 0.4020 0.4616 0.4020 0.4616 25,120 +0.03(+7.60%)
Sep 19, 2023 0.4290 0.4290 0.4290 0.4290 1,443 -0.01(-1.83%)
Sep 18, 2023 0.4709 0.4709 0.4370 0.4370 1,100 -0.01(-3.06%)
Sep 15, 2023 0.4508 0.4508 0.4508 0.4508 2,477 -0.01(-2.19%)
Sep 13, 2023 0.4609 50 -0.01(-1.16%)
Sep 12, 2023 0.4663 0.4663 0.4663 0.4663 2,000 +0.01(+1.30%)
Sep 07, 2023 0.4603 0 -0.03(-5.60%)
Sep 06, 2023 0.4715 0.4876 0.4715 0.4876 1,118 +0.04(+8.38%)
Sep 01, 2023 0.4499 0 -0.06(-11.78%)
Aug 31, 2023 0.5100 0.5100 0.5100 0.5100 9,000 +0.00(+0.57%)
Aug 30, 2023 0.5071 0.5071 0.5071 0.5071 1,100 -0.03(-5.29%)
Aug 29, 2023 0.5137 0.5354 0.5137 0.5354 2,680 +0.05(+9.49%)
Aug 28, 2023 0.4913 0.5033 0.4890 0.4890 3,580 -0.01(-2.80%)
Aug 25, 2023 0.5080 0.5080 0.5031 0.5031 2,005 +0.00(+0.66%)
Aug 24, 2023 0.5804 0.5804 0.4998 0.4998 7,289 -0.07(-12.32%)
Aug 23, 2023 0.5610 0.5700 0.5610 0.5700 2,000 +0.03(+6.15%)
Aug 21, 2023 0.5370 5,000 -0.04(-7.29%)
Aug 18, 2023 0.5792 0.5792 0.5792 0.5792 130 -0.02(-3.39%)
Aug 17, 2023 0.5995 0.5995 0.5995 0.5995 2,550 -0.08(-12.35%)
Aug 16, 2023 0.6840 0.6840 0.6840 0.6840 1,000 +0.03(+5.23%)
Aug 15, 2023 0.6300 0.6815 0.6300 0.6500 3,319 +0.02(+2.64%)
Aug 14, 2023 0.6333 0.6333 0.6333 0.6333 500 +0.04(+7.34%)
Aug 11, 2023 0.5900 0.5900 0.5900 0.5900 1,000 -0.04(-6.33%)
Aug 10, 2023 0.6299 0.6299 0.6299 0.6299 1,650 -0.00(-0.02%)
Aug 09, 2023 0.6500 0.6500 0.6300 0.6300 5,500 -0.02(-3.08%)
Aug 08, 2023 0.6500 0.6840 0.6500 0.6500 2,298 -0.03(-4.27%)
Aug 07, 2023 0.6700 0.6890 0.6500 0.6790 8,574 +0.01(+1.51%)
Aug 04, 2023 0.6800 0.6800 0.6613 0.6689 721 -0.01(-1.20%)
Aug 03, 2023 0.6585 0.6860 0.6585 0.6770 854 +0.01(+2.17%)
Aug 02, 2023 0.6300 0.6668 0.6300 0.6626 2,744 -0.01(-1.66%)
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.