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 (%)
Aug 31, 2023 0.5100 0.5100 0.5100 0.5100 9,000 +0.00(+0.57%)
Aug 30, 2023 0.5071 0.5071 0.5071 0.5071 1,100 -0.03(-5.29%)
Aug 29, 2023 0.5137 0.5354 0.5137 0.5354 2,680 +0.05(+9.49%)
Aug 28, 2023 0.4913 0.5033 0.4890 0.4890 3,580 -0.01(-2.80%)
Aug 25, 2023 0.5080 0.5080 0.5031 0.5031 2,005 +0.00(+0.66%)
Aug 24, 2023 0.5804 0.5804 0.4998 0.4998 7,289 -0.07(-12.32%)
Aug 23, 2023 0.5610 0.5700 0.5610 0.5700 2,000 +0.03(+6.15%)
Aug 21, 2023 0.5370 5,000 -0.04(-7.29%)
Aug 18, 2023 0.5792 0.5792 0.5792 0.5792 130 -0.02(-3.39%)
Aug 17, 2023 0.5995 0.5995 0.5995 0.5995 2,550 -0.08(-12.35%)
Aug 16, 2023 0.6840 0.6840 0.6840 0.6840 1,000 +0.03(+5.23%)
Aug 15, 2023 0.6300 0.6815 0.6300 0.6500 3,319 +0.02(+2.64%)
Aug 14, 2023 0.6333 0.6333 0.6333 0.6333 500 +0.04(+7.34%)
Aug 11, 2023 0.5900 0.5900 0.5900 0.5900 1,000 -0.04(-6.33%)
Aug 10, 2023 0.6299 0.6299 0.6299 0.6299 1,650 -0.00(-0.02%)
Aug 09, 2023 0.6500 0.6500 0.6300 0.6300 5,500 -0.02(-3.08%)
Aug 08, 2023 0.6500 0.6840 0.6500 0.6500 2,298 -0.03(-4.27%)
Aug 07, 2023 0.6700 0.6890 0.6500 0.6790 8,574 +0.01(+1.51%)
Aug 04, 2023 0.6800 0.6800 0.6613 0.6689 721 -0.01(-1.20%)
Aug 03, 2023 0.6585 0.6860 0.6585 0.6770 854 +0.01(+2.17%)
Aug 02, 2023 0.6300 0.6668 0.6300 0.6626 2,744 -0.01(-1.66%)
Aug 01, 2023 0.7017 0.7017 0.6738 0.6738 1,100 -0.00(-0.24%)
Jul 31, 2023 0.6754 0.7100 0.6400 0.6754 2,930 +0.03(+4.28%)
Jul 28, 2023 0.6695 0.6695 0.6477 0.6477 875 -0.04(-6.31%)
Jul 26, 2023 0.6913 0 -0.05(-7.20%)
Jul 25, 2023 0.7431 0.7449 0.7431 0.7449 1,104 +0.05(+6.93%)
Jul 24, 2023 0.6701 0.6966 0.6700 0.6966 2,055 -0.01(-1.90%)
Jul 20, 2023 0.7101 0 -0.04(-4.81%)
Jul 19, 2023 0.7250 0.7819 0.7250 0.7460 2,900 -0.01(-0.93%)
Jul 18, 2023 0.7560 0.7608 0.7530 0.7530 364 -0.03(-4.19%)
Jul 17, 2023 0.7900 0.8000 0.7859 0.7859 1,715 +0.01(+1.92%)
Jul 14, 2023 0.7490 0.8000 0.7490 0.7711 5,870 +0.02(+2.81%)
Jul 13, 2023 0.7160 0.7650 0.7160 0.7500 23,080 +0.02(+3.43%)
Jul 12, 2023 0.7318 0.7560 0.7251 0.7251 2,909 -0.04(-5.83%)
Jul 11, 2023 0.7718 0.7718 0.7380 0.7700 3,550 -0.01(-1.86%)
Jul 10, 2023 0.7500 0.7846 0.7000 0.7846 14,950 +0.08(+12.09%)
Jul 07, 2023 0.6950 0.7000 0.4967 0.7000 6,575 +0.06(+9.37%)
Jul 06, 2023 0.6400 0.6400 0.6400 0.6400 121 -0.06(-8.57%)
Jul 03, 2023 0.7000 13 +0.00(+0.00%)
Jun 30, 2023 0.7000 0.7000 0.7000 0.7000 515 +0.02(+2.94%)
Jun 29, 2023 0.6800 0.6800 0.4200 0.6800 1,000 -0.01(-1.45%)
Jun 27, 2023 0.6900 0 +0.09(+15.00%)
Jun 26, 2023 0.2885 0.6000 0.2885 0.6000 27,670 +0.29(+93.55%)
Jun 23, 2023 0.5500 0.6000 0.3100 0.3100 3,006 -0.29(-48.33%)
Jun 22, 2023 0.6000 0.6000 0.6000 0.6000 3,000 -0.05(-7.69%)
Jun 20, 2023 0.6500 0 +0.03(+4.00%)
Jun 16, 2023 0.6250 0.6250 0.6250 0.6250 815 -0.07(-10.71%)
Jun 15, 2023 0.7140 0.7140 0.7000 0.7000 949 -0.03(-3.95%)
Jun 14, 2023 0.7500 0.7500 0.7288 0.7288 533 +0.01(+1.22%)
Jun 13, 2023 0.7500 0.7800 0.7200 0.7200 4,500 +0.00(+0.00%)
Jun 12, 2023 0.7100 0.7200 0.7100 0.7200 2,178 -0.03(-4.00%)
Jun 09, 2023 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Jun 08, 2023 0.6690 0.7500 0.6690 0.7500 42,506 +0.08(+11.94%)
Jun 07, 2023 0.5500 0.8500 0.1850 0.6700 96,030 -0.27(-28.72%)
Jun 06, 2023 0.9800 0.9800 0.9400 0.9400 1,001 -0.04(-3.59%)
Jun 05, 2023 0.9000 1.000 0.8000 0.9750 2,550 +0.18(+23.42%)
Jun 02, 2023 0.7900 0.7900 0.7900 0.7900 600 +0.04(+5.19%)
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.