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 (%)
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%)
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.