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 (%)
Nov 30, 2022 0.2300 0.2400 0.2300 0.2391 6,540 +0.01(+6.27%)
Nov 29, 2022 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-2.17%)
Nov 28, 2022 0.2400 0.2400 0.2200 0.2300 42,716 -0.01(-4.17%)
Nov 25, 2022 0.2500 0.2510 0.2400 0.2400 146,317 -0.01(-3.03%)
Nov 23, 2022 0.2250 0.2700 0.2250 0.2475 324,800 -0.00(-1.00%)
Nov 22, 2022 0.2600 0.2600 0.2070 0.2500 163,084 +0.01(+2.04%)
Nov 21, 2022 0.2500 0.2500 0.2275 0.2450 37,739 +0.02(+7.69%)
Nov 18, 2022 0.2501 0.2501 0.2000 0.2275 34,685 -0.02(-9.00%)
Nov 17, 2022 0.2500 0.2500 0.2250 0.2500 23,391 +0.01(+4.17%)
Nov 16, 2022 0.2500 0.2950 0.2400 0.2400 3,788 -0.05(-18.64%)
Nov 15, 2022 0.3500 0.3500 0.2560 0.2950 24,069 -0.01(-3.28%)
Nov 14, 2022 0.3000 0.3500 0.3000 0.3050 12,249 -0.04(-12.83%)
Nov 11, 2022 0.3501 0.7400 0.2550 0.3499 26,701 -0.10(-22.24%)
Nov 10, 2022 0.4000 0.4500 0.4000 0.4500 5,675 -0.10(-18.18%)
Nov 09, 2022 0.5500 0.5500 0.5500 0.5500 558 -0.40(-42.11%)
Nov 08, 2022 0.9500 0.9500 0.9500 0.9500 5,000 +0.01(+1.06%)
Nov 07, 2022 0.5500 0.9400 0.5500 0.9400 1,767 +0.24(+34.29%)
Nov 04, 2022 0.7942 0.9680 0.5149 0.7000 1,550 -0.10(-12.61%)
Nov 03, 2022 0.8426 0.8426 0.8010 0.8010 14,241 -0.00(-0.50%)
Nov 01, 2022 0.8050 0 -0.01(-0.74%)
Oct 31, 2022 0.8110 0.8110 0.8110 0.8110 750 +0.03(+3.71%)
Oct 28, 2022 0.7850 0.7970 0.7820 0.7820 4,730 -0.02(-2.76%)
Oct 27, 2022 0.8042 0.8196 0.8042 0.8042 392 -0.02(-2.52%)
Oct 25, 2022 0.8250 0 -0.02(-2.25%)
Oct 24, 2022 0.9218 0.9310 0.8440 0.8440 3,809 -0.08(-9.01%)
Oct 21, 2022 0.9106 0.9276 0.9106 0.9276 1,101 -0.03(-3.24%)
Oct 20, 2022 0.9500 0.9623 0.9162 0.9587 8,298 -0.03(-3.43%)
Oct 19, 2022 0.9964 1.010 0.9700 0.9928 28,698 -0.02(-1.84%)
Oct 18, 2022 1.040 1.046 1.011 1.011 5,658 +0.03(+2.84%)
Oct 17, 2022 0.9185 0.9885 0.9185 0.9835 13,369 +0.07(+8.11%)
Oct 14, 2022 0.8713 0.9400 0.8713 0.9097 8,055 +0.14(+18.14%)
Oct 13, 2022 0.6835 0.7734 0.6835 0.7700 19,030 +0.03(+3.52%)
Oct 12, 2022 0.7290 0.7438 0.7278 0.7438 9,351 +0.05(+7.35%)
Oct 11, 2022 0.6143 0.6929 0.6143 0.6929 22,430 +0.06(+9.05%)
Oct 10, 2022 0.6256 0.6354 0.6256 0.6354 1,173 +0.01(+1.21%)
Oct 07, 2022 0.6612 0.6819 0.6278 0.6278 14,355 -0.13(-17.01%)
Oct 06, 2022 0.5360 0.8140 0.5186 0.7565 97,093 +0.22(+41.93%)
Oct 04, 2022 0.5330 1 +0.02(+4.43%)
Oct 03, 2022 0.4952 0.5104 0.4952 0.5104 5,416 +0.01(+1.09%)
Sep 30, 2022 0.4977 0.5119 0.4963 0.5049 5,340 +0.04(+8.86%)
Sep 29, 2022 0.4638 0.4638 0.4638 0.4638 186 -0.05(-9.41%)
Sep 28, 2022 0.5120 0.5120 0.5120 0.5120 2,001 -0.00(-0.43%)
Sep 27, 2022 0.5078 0.5142 0.5078 0.5142 209 +0.01(+2.80%)
Sep 26, 2022 0.4932 0.5020 0.4932 0.5002 9,820 -0.00(-0.75%)
Sep 23, 2022 0.5126 0.5187 0.4965 0.5040 12,830 -0.01(-2.40%)
Sep 22, 2022 0.5115 0.5164 0.5115 0.5164 2,450 +0.02(+4.03%)
Sep 21, 2022 0.5146 0.5146 0.4964 0.4964 4,717 -0.04(-6.60%)
Sep 20, 2022 0.5315 0.5451 0.5315 0.5315 35,770 -0.03(-5.09%)
Sep 19, 2022 0.5500 0.5698 0.5468 0.5600 19,007 +0.01(+2.04%)
Sep 16, 2022 0.5488 0.5488 0.5488 0.5488 1,440 -0.05(-7.98%)
Sep 15, 2022 0.6024 0.6024 0.5911 0.5964 1,892 +0.02(+4.21%)
Sep 14, 2022 0.5716 0.5968 0.5716 0.5723 656 -0.05(-8.43%)
Sep 13, 2022 0.6250 0.6250 0.6250 0.6250 500 +0.00(+0.71%)
Sep 12, 2022 0.6200 0.6297 0.6200 0.6206 20,750 +0.00(+0.58%)
Sep 09, 2022 0.6200 0.6376 0.6170 0.6170 23,544 -0.00(-0.48%)
Sep 08, 2022 0.6200 0.6237 0.6152 0.6200 2,597 -0.02(-3.82%)
Sep 07, 2022 0.6446 0.6446 0.6446 0.6446 1,091 -0.01(-0.88%)
Sep 06, 2022 0.6050 0.6505 0.6050 0.6503 10,903 +0.03(+5.12%)
Sep 02, 2022 0.6063 0.6186 0.6063 0.6186 5,870 +0.00(+0.49%)
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.