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

Banxa Hldgs Inc (OP: BNXAF )

0.5045 -0.0105 (-2.04%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Apr 25, 2023 0.5001 0 +0.09(+21.98%)
Apr 21, 2023 0.4100 0 -0.05(-10.87%)
Apr 20, 2023 0.4600 0.4600 0.4600 0.4600 150 +0.01(+2.22%)
Apr 19, 2023 0.4700 0.4700 0.4500 0.4500 3,370 +0.05(+12.50%)
Apr 18, 2023 0.4000 0.4000 0.4000 0.4000 510 +0.00(+0.00%)
Apr 14, 2023 0.4000 0 -0.10(-20.00%)
Apr 13, 2023 0.5000 0.5000 0.4750 0.5000 472 +0.10(+25.00%)
Apr 12, 2023 0.4000 0.4000 0.4000 0.4000 584 -0.01(-2.44%)
Apr 11, 2023 0.4100 0.4100 0.4100 0.4100 100 -0.07(-13.68%)
Apr 06, 2023 0.4750 65 +0.05(+11.76%)
Apr 05, 2023 0.4000 0.4250 0.3500 0.4250 6,719 +0.02(+4.60%)
Apr 04, 2023 0.4063 0.4063 0.4063 0.4063 330 +0.11(+35.43%)
Mar 29, 2023 0.3000 8 -0.10(-25.00%)
Mar 28, 2023 0.4000 0.4000 0.4000 0.4000 900 -0.05(-11.11%)
Mar 22, 2023 0.4500 40 +0.17(+60.71%)
Mar 21, 2023 0.2800 0.2800 0.2800 0.2800 613 +0.03(+12.00%)
Mar 20, 2023 0.2500 0.2500 0.2500 0.2500 200 +0.00(+0.00%)
Mar 16, 2023 0.2500 0 -0.05(-16.67%)
Mar 14, 2023 0.3000 0 +0.14(+87.50%)
Mar 10, 2023 0.1600 0 -0.25(-60.49%)
Mar 07, 2023 0.4050 45 +0.05(+12.50%)
Mar 03, 2023 0.3600 15 -0.02(-5.26%)
Mar 02, 2023 0.3800 0.3800 0.3800 0.3800 1,740 +0.06(+18.75%)
Mar 01, 2023 0.4000 0.4000 0.3100 0.3200 4,296 -0.08(-20.00%)
Feb 28, 2023 0.3100 0.4000 0.3100 0.4000 1,215 +0.04(+11.89%)
Feb 24, 2023 0.3575 0 -0.13(-27.04%)
Feb 23, 2023 0.3100 0.4900 0.3100 0.4900 3,366 +0.18(+58.06%)
Feb 16, 2023 0.3100 0 -0.09(-22.50%)
Feb 15, 2023 0.4000 0.4000 0.4000 0.4000 4,000 -0.05(-11.11%)
Feb 09, 2023 0.4500 0 -0.07(-13.46%)
Feb 08, 2023 0.4950 0.5200 0.4950 0.5200 1,198 -0.07(-11.86%)
Feb 07, 2023 0.5400 0.5900 0.5100 0.5900 11,076 +0.17(+40.48%)
Feb 03, 2023 0.4200 64 +0.00(+0.00%)
Feb 02, 2023 0.4000 0.4200 0.4000 0.4200 3,401 +0.11(+35.48%)
Feb 01, 2023 0.3100 0.3100 0.3100 0.3100 1,074 +0.01(+3.33%)
Jan 31, 2023 0.3800 0.3800 0.3000 0.3000 6,636 -0.08(-20.00%)
Jan 30, 2023 0.3500 0.3750 0.3500 0.3750 2,100 +0.07(+20.97%)
Jan 27, 2023 0.3200 0.3200 0.3100 0.3100 4,000 -0.14(-31.11%)
Jan 26, 2023 0.4478 0.4500 0.4478 0.4500 310 +0.15(+50.00%)
Jan 25, 2023 0.2800 0.3400 0.2800 0.3000 8,249 -0.22(-42.30%)
Jan 24, 2023 0.1000 0.5199 0.1000 0.5199 200 +0.14(+36.82%)
Jan 23, 2023 0.4200 0.4200 0.3800 0.3800 1,200 +0.07(+20.63%)
Jan 20, 2023 0.5200 0.5200 0.3150 0.3150 900 -0.02(-5.41%)
Jan 17, 2023 0.3330 0 -0.12(-26.81%)
Jan 13, 2023 0.5000 0.5000 0.4400 0.4550 3,203 -0.08(-14.15%)
Jan 12, 2023 0.3550 0.5300 0.3550 0.5300 43,372 +0.17(+47.22%)
Jan 11, 2023 0.3800 0.3800 0.3325 0.3600 59,234 -0.05(-12.20%)
Jan 10, 2023 0.4000 0.4270 0.4000 0.4100 11,555 -0.03(-6.82%)
Jan 09, 2023 0.2925 0.4400 0.2877 0.4400 6,985 +0.16(+57.14%)
Jan 06, 2023 0.3660 0.3660 0.2800 0.2800 500 -0.09(-23.50%)
Jan 05, 2023 0.3660 0.3660 0.3660 0.3660 179 -0.02(-5.18%)
Jan 04, 2023 0.3275 0.6000 0.3275 0.3860 110,028 +0.13(+48.46%)
Jan 03, 2023 0.2600 0.2600 0.2600 0.2600 740 -0.01(-1.89%)
Dec 30, 2022 0.3193 0.3200 0.2385 0.2650 15,566 +0.03(+10.42%)
Dec 29, 2022 0.2350 0.4175 0.2350 0.2400 3,359 -0.01(-2.04%)
Dec 28, 2022 0.2400 0.3717 0.2400 0.2450 9,355 +0.01(+6.52%)
Dec 27, 2022 0.2150 0.2750 0.2150 0.2300 9,530 +0.02(+9.52%)
Dec 23, 2022 0.2300 0.2300 0.2050 0.2100 4,152 -0.04(-17.00%)
Dec 22, 2022 0.1600 0.2530 0.1600 0.2530 9,495 +0.07(+40.56%)
Dec 21, 2022 0.1800 0.1800 0.1700 0.1800 1,350 +0.00(+0.00%)
Dec 20, 2022 0.2000 0.2050 0.1800 0.1800 42,645 +0.00(+0.00%)
Dec 19, 2022 0.2225 0.2225 0.1800 0.1800 12,161 -0.06(-25.00%)
Dec 16, 2022 0.2000 0.2400 0.2000 0.2400 98,619 +0.04(+20.42%)
Dec 15, 2022 0.1800 0.2000 0.1800 0.1993 80,100 +0.02(+12.28%)
Dec 14, 2022 0.1900 0.1900 0.1775 0.1775 26,542 -0.00(-1.39%)
Dec 13, 2022 0.1600 0.1800 0.1200 0.1800 14,702 -0.02(-10.00%)
Dec 12, 2022 0.1700 0.2000 0.1700 0.2000 16,403 +0.03(+17.65%)
Dec 09, 2022 0.1602 0.1898 0.0650 0.1700 30,253 +0.01(+3.03%)
Dec 08, 2022 0.2200 0.2200 0.1650 0.1650 31,200 -0.07(-28.26%)
Dec 07, 2022 0.2999 0.2999 0.2300 0.2300 32,179 +0.00(+0.00%)
Dec 06, 2022 0.2300 0.2300 0.2300 0.2300 2,785 -0.01(-4.17%)
Dec 05, 2022 0.2300 0.2500 0.2300 0.2400 7,943 +0.00(+0.00%)
Dec 02, 2022 0.2400 0.2400 0.2400 0.2400 620 +0.00(+0.38%)
Dec 01, 2022 0.2391 0.2391 0.2391 0.2391 700 +0.00(+0.00%)
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%)
Sep 01, 2022 0.6156 0.6156 0.6156 0.6156 100 -0.03(-5.29%)
Aug 31, 2022 0.6514 0.6514 0.6500 0.6500 975 -0.02(-2.31%)
Aug 30, 2022 0.6640 0.6865 0.6616 0.6654 16,438 -0.00(-0.19%)
Aug 29, 2022 0.6850 0.6850 0.6647 0.6667 2,494 -0.00(-0.48%)
Aug 26, 2022 0.6899 0.7013 0.6699 0.6699 3,784 -0.05(-6.46%)
Aug 25, 2022 0.6834 0.7200 0.6834 0.7162 850 +0.07(+10.18%)
Aug 23, 2022 0.6500 85 -0.01(-1.35%)
Aug 22, 2022 0.7100 0.7371 0.6589 0.6589 9,608 -0.09(-11.91%)
Aug 19, 2022 0.7355 0.7480 0.7355 0.7480 2,760 -0.00(-0.27%)
Aug 18, 2022 0.7500 0.7500 0.7449 0.7500 11,000 +0.03(+3.55%)
Aug 17, 2022 0.7121 0.7320 0.7121 0.7243 15,050 -0.00(-0.41%)
Aug 16, 2022 0.7360 0.7360 0.7245 0.7273 2,033 -0.02(-3.03%)
Aug 15, 2022 0.7500 0.7500 0.7389 0.7500 13,274 -0.01(-0.71%)
Aug 12, 2022 0.7528 0.7554 0.7479 0.7554 4,589 -0.01(-1.19%)
Aug 11, 2022 0.7800 0.8079 0.7645 0.7645 4,622 -0.02(-1.99%)
Aug 10, 2022 0.7866 0.7866 0.7640 0.7800 3,629 +0.01(+0.94%)
Aug 09, 2022 0.7900 0.7900 0.7716 0.7727 1,351 -0.03(-3.29%)
Aug 08, 2022 0.8554 0.8555 0.7990 0.7990 7,600 -0.00(-0.36%)
Aug 05, 2022 0.7986 0.8512 0.7986 0.8019 2,927 -0.05(-6.41%)
Aug 03, 2022 0.8568 0 +0.03(+3.64%)
Aug 02, 2022 0.8352 0.8352 0.8267 0.8267 1,200 -0.09(-9.45%)
Aug 01, 2022 0.9130 0.9130 0.8303 0.9130 5,114 +0.06(+6.66%)
Jul 29, 2022 0.8600 0.8600 0.8426 0.8560 490 +0.00(+0.02%)
Jul 28, 2022 0.7855 0.8558 0.7855 0.8558 19,624 +0.07(+9.02%)
Jul 27, 2022 0.7550 0.8090 0.7550 0.7850 6,276 +0.02(+2.74%)
Jul 26, 2022 0.7641 0.7641 0.7641 0.7641 250 -0.01(-1.27%)
Jul 25, 2022 0.7739 0.7739 0.7671 0.7739 701 +0.00(+0.35%)
Jul 22, 2022 0.7712 0.7712 0.7712 0.7712 2,408 +0.01(+1.07%)
Jul 21, 2022 0.7700 0.7700 0.7630 0.7630 586 -0.01(-1.51%)
Jul 20, 2022 0.7759 0.7800 0.7634 0.7747 21,105 -0.01(-0.68%)
Jul 19, 2022 0.7800 0.7800 0.7800 0.7800 5,000 +0.00(+0.52%)
Jul 18, 2022 0.7776 0.7776 0.7760 0.7760 1,420 +0.01(+1.35%)
Jul 15, 2022 0.7599 0.7657 0.7452 0.7657 5,137 +0.01(+1.84%)
Jul 14, 2022 0.7506 0.7519 0.7506 0.7519 1,250 +0.00(+0.47%)
Jul 13, 2022 0.7484 0.7484 0.7484 0.7484 225 -0.01(-1.40%)
Jul 12, 2022 0.7500 0.7590 0.7500 0.7590 6,001 +0.00(+0.21%)
Jul 11, 2022 0.7574 0.7574 0.7574 0.7574 213 -0.05(-5.80%)
Jul 08, 2022 0.8331 0.8331 0.8040 0.8040 431 -0.01(-1.83%)
Jul 07, 2022 0.8133 0.8190 0.8000 0.8190 10,460 +0.04(+5.39%)
Jul 06, 2022 0.7880 0.7880 0.7771 0.7771 451 -0.04(-5.42%)
Jul 05, 2022 0.8354 0.8580 0.8216 0.8216 5,427 -0.12(-12.36%)
Jul 01, 2022 0.9375 0.9375 0.9375 0.9375 360 +0.02(+1.84%)
Jun 30, 2022 0.9039 0.9206 0.9039 0.9206 1,649 -0.10(-9.75%)
Jun 28, 2022 1.020 92 +0.06(+6.25%)
Jun 27, 2022 0.7587 0.9614 0.7587 0.9600 11,686 +0.17(+21.52%)
Jun 24, 2022 0.7910 0.7943 0.7798 0.7900 1,254 +0.01(+1.66%)
Jun 23, 2022 0.7927 0.7927 0.7576 0.7771 5,810 -0.02(-2.77%)
Jun 22, 2022 0.7269 0.8052 0.7269 0.7992 3,924 -0.00(-0.16%)
Jun 21, 2022 0.8013 0.8013 0.7604 0.8005 1,834 +0.05(+6.59%)
Jun 17, 2022 0.7979 0.7979 0.7481 0.7510 48,601 -0.06(-7.36%)
Jun 16, 2022 0.8310 0.8310 0.7754 0.8107 10,275 -0.10(-10.90%)
Jun 15, 2022 0.8618 0.9351 0.8450 0.9099 11,145 +0.01(+1.18%)
Jun 14, 2022 0.9405 0.9405 0.8500 0.8993 2,167 -0.03(-3.49%)
Jun 13, 2022 0.9606 0.9606 0.9202 0.9318 14,756 -0.14(-12.92%)
Jun 10, 2022 1.070 1.080 1.050 1.070 802 -0.04(-3.60%)
Jun 09, 2022 1.130 1.130 1.110 1.110 1,357 -0.08(-6.72%)
Jun 08, 2022 1.172 1.255 1.172 1.190 4,115 -0.05(-4.03%)
Jun 07, 2022 1.250 1.250 1.240 1.240 1,596 -0.05(-3.88%)
Jun 06, 2022 1.310 1.310 1.290 1.290 1,521 -0.04(-3.01%)
Jun 03, 2022 1.330 1.330 1.260 1.330 1,400 -0.05(-3.62%)
Jun 02, 2022 1.380 1.382 1.380 1.380 2,105 +0.03(+2.22%)
Jun 01, 2022 1.360 1.384 1.274 1.350 18,342 -0.10(-6.90%)
May 31, 2022 1.390 1.480 1.240 1.450 18,314 +0.22(+17.89%)
May 27, 2022 1.200 1.230 1.172 1.230 11,401 -0.03(-2.77%)
May 26, 2022 1.280 1.280 1.265 1.265 1,261 +0.00(+0.40%)
May 25, 2022 1.265 1.310 1.120 1.260 42,044 +0.13(+11.50%)
May 24, 2022 0.9847 1.160 0.9408 1.130 35,285 +0.00(+0.00%)
May 23, 2022 1.130 1.130 1.130 1.130 148 +0.06(+5.61%)
May 20, 2022 1.124 1.124 1.070 1.070 12,090 +0.02(+1.90%)
May 19, 2022 1.210 1.240 1.040 1.050 41,371 -0.12(-10.26%)
May 18, 2022 1.336 1.336 1.160 1.170 33,377 -0.31(-20.95%)
May 17, 2022 1.490 1.490 1.440 1.480 17,536 +0.15(+11.28%)
May 16, 2022 1.300 1.580 1.250 1.330 18,102 +0.13(+10.83%)
May 13, 2022 1.038 1.270 1.010 1.200 47,264 +0.31(+34.68%)
May 12, 2022 1.090 1.090 0.8910 0.8910 11,965 -0.25(-21.84%)
May 11, 2022 1.370 1.380 1.140 1.140 21,233 -0.33(-22.61%)
May 10, 2022 1.619 1.650 1.460 1.473 15,738 -0.27(-15.34%)
May 09, 2022 1.782 1.782 1.736 1.740 36,347 -0.07(-4.11%)
May 06, 2022 1.884 1.884 1.815 1.815 1,326 +0.01(+0.81%)
May 05, 2022 1.810 1.840 1.800 1.800 52,819 -0.08(-4.26%)
May 04, 2022 1.870 1.880 1.840 1.880 4,619 +0.05(+2.73%)
May 03, 2022 1.710 1.870 1.710 1.830 21,033 -0.01(-0.53%)
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.