Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banxa Hldgs Inc (OP: BNXAF )

0.4555 -0.0356 (-7.25%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 13, 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 (%)
Feb 29, 2024 0.6069 0.6069 0.5933 0.6069 7,350 +0.01(+1.10%)
Feb 28, 2024 0.5559 0.6003 0.5559 0.6003 106,650 +0.06(+10.76%)
Feb 27, 2024 0.5299 0.5705 0.5207 0.5420 65,448 +0.05(+9.72%)
Feb 23, 2024 0.4940 0 +0.01(+1.65%)
Feb 22, 2024 0.5200 0.5200 0.4860 0.4860 2,110 -0.01(-1.52%)
Feb 21, 2024 0.4959 0.4959 0.4935 0.4935 10,276 -0.02(-3.39%)
Feb 20, 2024 0.5006 0.5108 0.5006 0.5108 400 +0.01(+1.85%)
Feb 16, 2024 0.4860 0.5225 0.4860 0.5015 20,050 -0.03(-5.73%)
Feb 15, 2024 0.5434 0.5434 0.5294 0.5320 506 +0.00(+0.83%)
Feb 14, 2024 0.5083 0.5276 0.5083 0.5276 1,090 +0.05(+11.10%)
Feb 12, 2024 0.4749 50 +0.03(+7.20%)
Feb 09, 2024 0.4557 0.4624 0.4430 0.4430 4,603 +0.00(+0.43%)
Feb 08, 2024 0.4520 0.4520 0.4411 0.4411 5,794 -0.03(-6.51%)
Feb 07, 2024 0.4410 0.4718 0.4410 0.4718 645 -0.00(-0.02%)
Feb 06, 2024 0.4712 0.4719 0.4712 0.4719 6,227 -0.02(-3.40%)
Feb 05, 2024 0.4885 0.4885 0.4885 0.4885 100 -0.01(-1.33%)
Feb 01, 2024 0.4951 0 +0.02(+3.36%)
Jan 31, 2024 0.4790 0.4790 0.4790 0.4790 302 +0.02(+4.13%)
Jan 30, 2024 0.4930 0.4930 0.4600 0.4600 11,000 -0.03(-6.12%)
Jan 29, 2024 0.4744 0.4900 0.4744 0.4900 10,023 -0.01(-1.74%)
Jan 24, 2024 0.4987 50 +0.03(+6.54%)
Jan 23, 2024 0.4734 0.4734 0.4681 0.4681 100,005 -0.04(-7.33%)
Jan 22, 2024 0.4860 0.5070 0.4802 0.5051 8,370 +0.03(+6.34%)
Jan 19, 2024 0.4750 0.4750 0.4750 0.4750 2,500 -0.02(-3.18%)
Jan 18, 2024 0.5000 0.5000 0.4906 0.4906 12,520 -0.03(-6.28%)
Jan 16, 2024 0.5235 1,000 -0.01(-1.26%)
Jan 12, 2024 0.6396 0.6396 0.5300 0.5302 24,124 -0.13(-19.95%)
Jan 11, 2024 0.6649 0.6649 0.6623 0.6623 2,450 +0.06(+10.38%)
Jan 10, 2024 0.5953 0.6000 0.5953 0.6000 2,390 -0.00(-0.38%)
Jan 09, 2024 0.6651 0.6651 0.6023 0.6023 17,050 -0.00(-0.79%)
Jan 08, 2024 0.6235 0.6371 0.6071 0.6071 1,403 +0.00(+0.33%)
Jan 05, 2024 0.6178 0.6178 0.5904 0.6051 2,743 +0.02(+2.82%)
Jan 04, 2024 0.5392 0.5885 0.5392 0.5885 8,536 +0.09(+18.13%)
Jan 02, 2024 0.4982 100 -0.00(-0.56%)
Dec 29, 2023 0.5120 0.5120 0.4970 0.5010 4,408 -0.02(-3.26%)
Dec 28, 2023 0.5045 0.5330 0.5041 0.5179 9,627 +0.04(+7.78%)
Dec 27, 2023 0.4679 0.4805 0.4644 0.4805 3,359 +0.01(+2.89%)
Dec 26, 2023 0.4931 0.4931 0.4670 0.4670 555 -0.02(-3.65%)
Dec 22, 2023 0.5154 0.5154 0.4817 0.4847 13,700 -0.03(-4.96%)
Dec 21, 2023 0.5000 0.5100 0.5000 0.5100 500 -0.00(-0.78%)
Dec 20, 2023 0.4777 0.5140 0.4689 0.5140 9,125 +0.05(+9.76%)
Dec 19, 2023 0.4683 0.4683 0.4683 0.4683 2,142 -0.02(-3.30%)
Dec 18, 2023 0.4843 0.4843 0.4843 0.4843 151 -0.00(-0.80%)
Dec 15, 2023 0.4882 0.4882 0.4882 0.4882 12,715 -0.00(-0.20%)
Dec 14, 2023 0.4770 0.5057 0.4770 0.4892 8,500 +0.01(+2.56%)
Dec 13, 2023 0.4870 0.5022 0.4770 0.4770 10,133 -0.06(-11.37%)
Dec 12, 2023 0.5592 0.5592 0.5382 0.5382 2,245 +0.02(+4.30%)
Dec 11, 2023 0.5772 0.5772 0.5160 0.5160 789 -0.05(-9.60%)
Dec 08, 2023 0.5486 0.5747 0.5486 0.5708 23,754 +0.02(+3.41%)
Dec 07, 2023 0.5520 0.5520 0.5520 0.5520 126 -0.00(-0.54%)
Dec 06, 2023 0.5830 0.5830 0.5398 0.5550 8,575 -0.00(-0.02%)
Dec 05, 2023 0.5779 0.5779 0.5201 0.5551 50,740 -0.02(-4.29%)
Dec 04, 2023 0.6064 0.7000 0.5612 0.5800 73,353 -0.01(-0.85%)
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.