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 UNCHANGED
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 (%)
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%)
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.