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 (%)
Sep 30, 2021 2.215 2.256 2.150 2.179 50,931 -0.01(-0.49%)
Sep 29, 2021 2.380 2.380 2.160 2.190 13,202 +0.00(+0.00%)
Sep 28, 2021 2.230 2.251 2.190 2.190 12,709 -0.11(-4.61%)
Sep 27, 2021 2.356 2.356 2.277 2.296 13,643 -0.04(-1.88%)
Sep 24, 2021 2.330 2.354 2.300 2.340 8,088 -0.06(-2.50%)
Sep 23, 2021 2.330 2.430 2.330 2.400 16,066 +0.03(+1.27%)
Sep 22, 2021 2.400 2.430 2.341 2.370 19,313 -0.01(-0.45%)
Sep 21, 2021 2.337 2.416 2.337 2.381 6,809 +0.12(+5.18%)
Sep 20, 2021 2.340 2.340 2.197 2.264 20,390 -0.21(-8.36%)
Sep 17, 2021 2.400 2.560 2.400 2.470 11,189 -0.13(-5.18%)
Sep 16, 2021 2.470 2.660 2.466 2.605 17,642 +0.14(+5.49%)
Sep 15, 2021 2.470 2.470 2.390 2.469 29,964 -0.00(-0.02%)
Sep 14, 2021 2.510 2.514 2.340 2.470 21,597 -0.12(-4.82%)
Sep 13, 2021 2.800 2.850 2.549 2.595 40,721 -0.04(-1.42%)
Sep 10, 2021 2.900 2.900 2.546 2.632 29,244 -0.30(-10.16%)
Sep 09, 2021 2.810 3.100 2.810 2.930 53,454 -0.22(-6.86%)
Sep 08, 2021 3.250 3.360 3.070 3.146 235,335 -0.23(-6.71%)
Sep 07, 2021 2.810 3.372 2.810 3.372 516,800 +0.51(+17.90%)
Sep 03, 2021 2.587 2.867 2.549 2.860 137,691 +0.14(+5.15%)
Sep 02, 2021 2.590 2.750 2.586 2.720 190,313 +0.24(+9.50%)
Sep 01, 2021 2.300 2.500 2.300 2.484 43,043 +0.25(+11.17%)
Aug 31, 2021 2.199 2.266 2.100 2.234 45,646 +0.04(+2.03%)
Aug 30, 2021 1.940 2.254 1.940 2.190 16,750 +0.29(+15.00%)
Aug 27, 2021 1.930 2.020 1.894 1.904 33,546 -0.02(-0.81%)
Aug 26, 2021 1.800 2.026 1.800 1.920 24,373 +0.04(+2.13%)
Aug 25, 2021 1.904 1.910 1.827 1.880 39,491 -0.02(-0.84%)
Aug 24, 2021 1.829 2.010 1.829 1.896 41,019 -0.00(-0.16%)
Aug 23, 2021 2.250 2.250 1.888 1.899 56,632 -0.20(-9.57%)
Aug 20, 2021 2.196 2.208 2.052 2.100 18,620 -0.01(-0.30%)
Aug 19, 2021 1.770 2.108 1.770 2.106 44,672 +0.16(+8.02%)
Aug 18, 2021 2.000 2.090 1.950 1.950 10,068 +0.00(+0.04%)
Aug 17, 2021 2.150 2.150 1.850 1.949 29,099 -0.27(-12.23%)
Aug 16, 2021 2.220 2.358 2.181 2.221 32,251 -0.10(-4.19%)
Aug 13, 2021 2.375 2.386 2.318 2.318 23,078 -0.07(-3.00%)
Aug 12, 2021 2.400 2.430 2.361 2.390 24,613 -0.07(-3.02%)
Aug 11, 2021 2.490 2.550 2.413 2.464 42,991 -0.01(-0.26%)
Aug 10, 2021 2.550 2.550 2.401 2.471 88,953 -0.07(-2.81%)
Aug 09, 2021 2.475 2.630 2.471 2.542 97,063 +0.14(+5.92%)
Aug 06, 2021 2.380 2.558 2.350 2.400 47,494 -0.11(-4.20%)
Aug 05, 2021 2.335 2.505 2.323 2.505 36,319 +0.09(+3.52%)
Aug 04, 2021 2.454 2.454 2.341 2.420 29,078 +0.04(+1.68%)
Aug 03, 2021 2.311 2.401 2.311 2.380 23,902 -0.01(-0.42%)
Aug 02, 2021 2.230 2.660 2.230 2.390 25,193 -0.05(-2.05%)
Jul 30, 2021 2.400 2.460 2.350 2.440 13,774 +0.02(+0.83%)
Jul 29, 2021 2.478 2.480 2.400 2.420 11,660 -0.03(-1.19%)
Jul 28, 2021 2.422 2.487 2.422 2.449 37,088 +0.01(+0.48%)
Jul 27, 2021 2.460 2.636 2.410 2.438 65,629 -0.30(-10.89%)
Jul 26, 2021 2.720 2.772 2.620 2.736 40,717 +0.32(+13.04%)
Jul 23, 2021 2.484 2.484 2.393 2.420 10,580 -0.06(-2.42%)
Jul 22, 2021 2.629 2.629 2.424 2.480 5,907 -0.03(-1.02%)
Jul 21, 2021 2.510 2.600 2.498 2.506 19,951 +0.15(+6.17%)
Jul 20, 2021 2.331 2.452 2.280 2.360 16,988 -0.00(-0.02%)
Jul 19, 2021 2.450 2.540 2.290 2.361 14,466 -0.18(-7.07%)
Jul 16, 2021 2.464 2.610 2.460 2.540 42,220 +0.08(+3.25%)
Jul 15, 2021 2.530 2.615 2.400 2.460 39,486 -0.05(-1.99%)
Jul 14, 2021 2.666 2.676 2.490 2.510 25,664 -0.12(-4.42%)
Jul 13, 2021 2.900 2.920 2.600 2.626 21,381 -0.32(-10.86%)
Jul 12, 2021 3.000 3.040 2.920 2.946 22,537 -0.07(-2.21%)
Jul 09, 2021 2.890 3.083 2.882 3.013 19,353 +0.11(+3.88%)
Jul 08, 2021 3.150 3.150 2.845 2.900 22,691 -0.27(-8.52%)
Jul 07, 2021 3.180 3.223 3.150 3.170 8,758 -0.17(-5.09%)
Jul 06, 2021 3.334 3.370 3.130 3.340 55,822 -0.07(-2.17%)
Jul 02, 2021 3.500 3.500 3.380 3.414 41,432 -0.08(-2.18%)
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.