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

Banxa Hldgs Inc (OP: BNXAF )

0.5150 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EDT, May 22, 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, 2023 0.5053 0.5053 0.5053 0.5053 10,594 +0.01(+1.96%)
Nov 29, 2023 0.5500 0.5500 0.4867 0.4956 13,531 +0.03(+7.02%)
Nov 28, 2023 0.4010 0.4699 0.3951 0.4631 33,295 +0.05(+12.02%)
Nov 27, 2023 0.3560 0.4134 0.3560 0.4134 19,750 +0.06(+16.03%)
Nov 24, 2023 0.4140 0.4140 0.3563 0.3563 5,138 -0.06(-13.58%)
Nov 22, 2023 0.4248 0.4248 0.4123 0.4123 9,660 -0.01(-3.24%)
Nov 21, 2023 0.4261 0.4261 0.4201 0.4261 570 -0.01(-2.05%)
Nov 20, 2023 0.4730 0.4730 0.4200 0.4350 61,823 -0.04(-8.09%)
Nov 17, 2023 0.4380 0.4750 0.4380 0.4733 3,801 +0.01(+3.03%)
Nov 16, 2023 0.4950 0.4950 0.4500 0.4594 10,420 -0.01(-2.26%)
Nov 15, 2023 0.4637 0.4757 0.4421 0.4700 4,900 +0.02(+4.79%)
Nov 13, 2023 0.4485 315 -0.01(-1.54%)
Nov 10, 2023 0.4776 0.4776 0.4546 0.4555 10,994 -0.01(-1.36%)
Nov 09, 2023 0.4259 0.4733 0.4259 0.4618 6,489 +0.07(+18.41%)
Nov 08, 2023 0.3630 0.3988 0.3630 0.3900 109,930 +0.04(+10.39%)
Nov 07, 2023 0.3342 0.3533 0.3340 0.3533 15,000 +0.01(+3.91%)
Nov 06, 2023 0.3434 0.3510 0.3400 0.3400 16,600 -0.02(-6.18%)
Nov 03, 2023 0.3624 0.3624 0.3624 0.3624 1,253 +0.02(+6.09%)
Nov 02, 2023 0.3646 0.3660 0.3416 0.3416 20,955 +0.01(+4.15%)
Nov 01, 2023 0.3200 0.3280 0.3200 0.3280 71,001 -0.01(-4.21%)
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%)
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.