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

Banxa Hldgs Inc (OP: BNXAF )

0.4496 +0.0130 (+2.98%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 5, 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 (%)
Nov 30, 2021 2.710 2.710 2.680 2.660 29,823 -0.01(-0.37%)
Nov 29, 2021 2.720 2.723 2.630 2.670 22,277 +0.03(+1.09%)
Nov 26, 2021 2.630 2.760 2.600 2.641 10,571 -0.01(-0.34%)
Nov 24, 2021 2.600 2.760 2.600 2.650 15,957 -0.07(-2.57%)
Nov 23, 2021 2.700 2.760 2.651 2.720 22,702 +0.02(+0.74%)
Nov 22, 2021 2.821 2.860 2.660 2.700 35,443 -0.01(-0.37%)
Nov 19, 2021 2.730 2.750 2.605 2.710 9,992 +0.07(+2.65%)
Nov 18, 2021 2.622 2.640 2.630 2.640 35,151 +0.00(+0.00%)
Nov 17, 2021 2.640 2.655 2.620 2.640 14,419 +0.00(+0.00%)
Nov 16, 2021 2.650 2.667 2.620 2.640 23,019 -0.04(-1.36%)
Nov 15, 2021 2.759 2.759 2.667 2.676 8,612 -0.04(-1.60%)
Nov 12, 2021 2.671 2.795 2.671 2.720 14,413 +0.04(+1.56%)
Nov 11, 2021 2.700 2.712 2.640 2.678 11,590 -0.05(-1.68%)
Nov 10, 2021 2.751 2.724 27,295 -0.12(-4.10%)
Nov 09, 2021 2.916 2.982 2.810 2.840 32,966 -0.03(-0.98%)
Nov 08, 2021 2.680 2.933 2.657 2.868 45,499 +0.23(+8.88%)
Nov 05, 2021 2.603 2.700 2.587 2.634 53,074 -0.08(-2.79%)
Nov 04, 2021 2.800 2.820 2.710 2.710 32,712 -0.09(-3.21%)
Nov 03, 2021 2.710 2.889 2.710 2.800 14,960 -0.10(-3.45%)
Nov 02, 2021 2.800 2.910 2.735 2.900 54,680 +0.08(+3.02%)
Nov 01, 2021 2.870 2.890 2.769 2.815 33,843 -0.08(-2.60%)
Oct 29, 2021 2.798 2.907 2.714 2.890 29,872 -0.01(-0.34%)
Oct 28, 2021 2.900 2.950 2.864 2.900 21,584 +0.12(+4.32%)
Oct 27, 2021 2.901 2.930 2.780 2.780 40,097 -0.15(-5.12%)
Oct 26, 2021 3.000 2.900 2.930 13,600 -0.05(-1.78%)
Oct 25, 2021 2.858 3.052 2.830 2.983 35,075 +0.15(+5.42%)
Oct 22, 2021 2.867 2.880 2.660 2.829 35,664 +0.01(+0.37%)
Oct 21, 2021 2.990 3.125 2.800 2.819 26,397 -0.18(-6.03%)
Oct 20, 2021 3.330 3.380 2.994 3.000 32,367 -0.19(-6.04%)
Oct 19, 2021 3.056 3.193 2.996 3.193 44,717 +0.20(+6.53%)
Oct 18, 2021 2.880 3.070 2.880 2.997 50,896 +0.17(+6.02%)
Oct 15, 2021 2.520 2.890 2.520 2.827 96,296 +0.30(+12.00%)
Oct 14, 2021 2.530 2.580 2.510 2.524 6,260 +0.00(+0.16%)
Oct 13, 2021 2.411 2.520 2.400 2.520 19,504 +0.06(+2.44%)
Oct 12, 2021 2.444 2.520 2.444 2.460 8,128 +0.01(+0.41%)
Oct 11, 2021 2.540 2.540 2.450 2.450 5,760 +0.02(+0.74%)
Oct 08, 2021 2.445 2.445 2.380 2.432 8,946 -0.05(-1.94%)
Oct 07, 2021 2.430 2.530 2.427 2.480 32,605 +0.10(+4.36%)
Oct 06, 2021 2.291 2.376 2.289 2.376 12,642 -0.00(-0.15%)
Oct 05, 2021 2.280 2.380 2.280 2.380 10,044 +0.14(+6.25%)
Oct 04, 2021 2.372 2.372 2.230 2.240 6,826 -0.07(-2.84%)
Oct 01, 2021 2.240 2.309 2.223 2.305 4,289 +0.13(+5.79%)
Sep 30, 2021 2.215 2.256 2.150 2.179 50,931 -0.01(-0.49%)
Sep 29, 2021 2.380 2.380 2.160 2.190 13,202 +0.00(+0.00%)
Sep 28, 2021 2.230 2.251 2.190 2.190 12,709 -0.11(-4.61%)
Sep 27, 2021 2.356 2.356 2.277 2.296 13,643 -0.04(-1.88%)
Sep 24, 2021 2.330 2.354 2.300 2.340 8,088 -0.06(-2.50%)
Sep 23, 2021 2.330 2.430 2.330 2.400 16,066 +0.03(+1.27%)
Sep 22, 2021 2.400 2.430 2.341 2.370 19,313 -0.01(-0.45%)
Sep 21, 2021 2.337 2.416 2.337 2.381 6,809 +0.12(+5.18%)
Sep 20, 2021 2.340 2.340 2.197 2.264 20,390 -0.21(-8.36%)
Sep 17, 2021 2.400 2.560 2.400 2.470 11,189 -0.13(-5.18%)
Sep 16, 2021 2.470 2.660 2.466 2.605 17,642 +0.14(+5.49%)
Sep 15, 2021 2.470 2.470 2.390 2.469 29,964 -0.00(-0.02%)
Sep 14, 2021 2.510 2.514 2.340 2.470 21,597 -0.12(-4.82%)
Sep 13, 2021 2.800 2.850 2.549 2.595 40,721 -0.04(-1.42%)
Sep 10, 2021 2.900 2.900 2.546 2.632 29,244 -0.30(-10.16%)
Sep 09, 2021 2.810 3.100 2.810 2.930 53,454 -0.22(-6.86%)
Sep 08, 2021 3.250 3.360 3.070 3.146 235,335 -0.23(-6.71%)
Sep 07, 2021 2.810 3.372 2.810 3.372 516,800 +0.51(+17.90%)
Sep 03, 2021 2.587 2.867 2.549 2.860 137,691 +0.14(+5.15%)
Sep 02, 2021 2.590 2.750 2.586 2.720 190,313 +0.24(+9.50%)
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.