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 (%)
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%)
May 02, 2022 1.860 1.860 1.840 1.840 2,607 -0.18(-8.92%)
Apr 29, 2022 2.023 2.040 2.010 2.020 20,529 -0.01(-0.49%)
Apr 28, 2022 2.020 2.030 2.020 2.030 6,353 +0.00(+0.00%)
Apr 27, 2022 2.000 2.036 2.000 2.030 5,950 -0.01(-0.49%)
Apr 26, 2022 2.011 2.040 2.011 2.040 5,083 -0.01(-0.49%)
Apr 25, 2022 2.022 2.050 2.022 2.050 1,555 +0.01(+0.69%)
Apr 22, 2022 2.090 2.090 2.010 2.036 18,873 -0.05(-2.58%)
Apr 21, 2022 2.110 2.110 2.060 2.090 7,038 -0.03(-1.41%)
Apr 20, 2022 2.110 2.120 2.100 2.120 4,525 -0.00(-0.01%)
Apr 19, 2022 2.150 2.170 2.120 2.120 1,421 +0.02(+0.95%)
Apr 18, 2022 2.060 2.120 2.018 2.100 10,833 +0.05(+2.44%)
Apr 14, 2022 2.150 2.200 2.050 2.050 7,033 +0.03(+1.55%)
Apr 13, 2022 1.995 2.040 1.995 2.019 2,730 +0.02(+1.19%)
Apr 12, 2022 2.000 2.000 1.995 1.995 518 +0.03(+1.27%)
Apr 11, 2022 2.090 2.090 1.970 1.970 3,420 +0.03(+1.55%)
Apr 08, 2022 1.980 1.990 1.940 1.940 11,179 -0.01(-0.51%)
Apr 07, 2022 1.864 1.950 1.836 1.950 10,313 +0.08(+4.28%)
Apr 06, 2022 1.889 1.889 1.870 1.870 1,220 -0.07(-3.61%)
Apr 05, 2022 1.950 1.950 1.916 1.940 2,774 -0.01(-0.51%)
Apr 04, 2022 1.980 2.036 1.939 1.950 57,414 -0.15(-7.05%)
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.