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

Banxa Hldgs Inc (OP: BNXAF )

0.5023 -0.0127 (-2.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Feb 28, 2022 1.600 2.029 1.600 2.000 22,547 -0.05(-2.44%)
Feb 25, 2022 2.100 2.110 2.050 2.050 2,213 +0.03(+1.49%)
Feb 24, 2022 1.800 2.030 1.710 2.020 16,313 +0.10(+5.15%)
Feb 23, 2022 1.970 2.000 1.921 1.921 10,288 -0.13(-6.20%)
Feb 22, 2022 2.100 2.100 2.002 2.048 4,766 -0.07(-3.40%)
Feb 18, 2022 2.120 0 +0.03(+1.36%)
Feb 17, 2022 2.100 2.130 2.091 2.091 1,422 -0.06(-2.72%)
Feb 16, 2022 2.226 2.226 2.150 2.150 4,297 -0.06(-2.93%)
Feb 15, 2022 2.100 2.215 2.100 2.215 1,885 +0.06(+2.64%)
Feb 14, 2022 2.170 2.198 2.148 2.158 12,691 -0.07(-3.23%)
Feb 11, 2022 2.240 2.285 2.170 2.230 17,565 -0.03(-1.24%)
Feb 10, 2022 2.320 2.320 2.258 2.258 1,368 -0.07(-2.92%)
Feb 09, 2022 2.382 2.382 2.300 2.326 5,647 +0.05(+2.01%)
Feb 08, 2022 2.370 2.450 2.230 2.280 20,742 -0.09(-3.80%)
Feb 07, 2022 2.035 2.417 2.000 2.370 32,215 +0.34(+16.75%)
Feb 04, 2022 1.950 2.035 1.950 2.030 4,628 +0.04(+2.01%)
Feb 03, 2022 2.100 1.987 1.990 6,170 -0.12(-5.69%)
Feb 02, 2022 2.140 2.235 2.020 2.110 4,366 -0.08(-3.65%)
Feb 01, 2022 2.165 2.200 2.165 2.190 6,721 +0.08(+3.79%)
Jan 31, 2022 2.090 2.118 1.996 2.110 2,550 +0.14(+7.22%)
Jan 28, 2022 1.900 1.970 1.890 1.968 17,218 +0.06(+3.04%)
Jan 27, 2022 2.059 2.090 1.900 1.910 35,289 -0.12(-5.91%)
Jan 26, 2022 2.080 2.090 2.010 2.030 36,444 +0.05(+2.47%)
Jan 25, 2022 1.940 2.020 1.940 1.981 9,860 -0.00(-0.10%)
Jan 24, 2022 2.183 2.200 1.877 1.983 54,489 -0.24(-10.68%)
Jan 21, 2022 2.300 2.400 2.220 2.220 14,881 -0.17(-7.12%)
Jan 20, 2022 2.550 2.550 2.390 2.390 16,045 -0.11(-4.40%)
Jan 19, 2022 2.398 2.503 2.380 2.500 18,687 +0.15(+6.38%)
Jan 18, 2022 2.370 2.400 2.350 2.350 13,851 -0.02(-0.84%)
Jan 14, 2022 2.370 0 +0.00(+0.00%)
Jan 13, 2022 2.520 2.520 2.361 2.370 9,380 -0.03(-1.25%)
Jan 12, 2022 2.461 2.461 2.400 2.400 3,762 +0.02(+1.05%)
Jan 11, 2022 2.392 2.400 2.372 2.375 4,386 +0.00(+0.21%)
Jan 10, 2022 2.400 2.400 2.320 2.370 20,275 +0.00(+0.12%)
Jan 07, 2022 2.400 2.400 2.360 2.367 5,372 +0.04(+1.59%)
Jan 06, 2022 2.390 2.390 2.330 2.330 32,697 -0.06(-2.51%)
Jan 05, 2022 2.438 2.440 2.350 2.390 18,016 -0.04(-1.65%)
Jan 04, 2022 2.374 2.440 2.370 2.430 28,593 +0.03(+1.25%)
Jan 03, 2022 2.480 2.505 2.400 2.400 1,426 +0.02(+0.84%)
Dec 31, 2021 2.457 2.480 2.380 2.380 42,981 -0.07(-2.86%)
Dec 30, 2021 2.480 2.480 2.438 2.450 46,341 -0.03(-1.21%)
Dec 29, 2021 2.490 2.560 2.416 2.480 42,146 +0.02(+0.81%)
Dec 28, 2021 2.520 2.520 2.440 2.460 15,026 -0.06(-2.38%)
Dec 27, 2021 2.520 2.710 2.520 2.520 16,063 -0.04(-1.37%)
Dec 23, 2021 2.510 2.555 2.479 2.555 16,777 +0.06(+2.61%)
Dec 22, 2021 2.506 2.545 2.460 2.490 32,136 +0.04(+1.43%)
Dec 21, 2021 2.440 2.510 2.380 2.455 47,083 +0.12(+4.91%)
Dec 20, 2021 2.439 2.450 2.280 2.340 103,662 -0.13(-5.30%)
Dec 17, 2021 2.508 2.550 2.471 2.471 7,360 -0.09(-3.63%)
Dec 16, 2021 2.720 2.720 2.560 2.564 37,248 -0.09(-3.24%)
Dec 15, 2021 2.463 2.800 2.440 2.650 43,645 +0.08(+3.11%)
Dec 14, 2021 2.640 2.674 2.530 2.570 41,494 -0.16(-5.86%)
Dec 13, 2021 2.848 2.930 2.680 2.730 46,355 -0.22(-7.46%)
Dec 10, 2021 2.866 2.960 2.750 2.950 119,809 +0.14(+4.80%)
Dec 09, 2021 2.827 2.920 2.730 2.815 92,969 -0.02(-0.88%)
Dec 08, 2021 2.758 2.960 2.690 2.840 107,779 +0.16(+5.97%)
Dec 07, 2021 2.500 2.728 2.500 2.680 29,749 +0.26(+10.74%)
Dec 06, 2021 2.300 2.430 2.300 2.420 29,774 +0.08(+3.40%)
Dec 03, 2021 2.658 2.660 2.340 2.341 70,161 -0.31(-11.61%)
Dec 02, 2021 2.720 2.720 2.602 2.648 25,738 -0.05(-1.93%)
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.