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

Banxa Hldgs Inc (OP: BNXAF )

0.4911 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 9, 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 (%)
Apr 30, 2024 0.4552 0.4630 0.4552 0.4552 5,269 -0.03(-7.10%)
Apr 29, 2024 0.4900 0.4900 0.4900 0.4900 250 -0.00(-0.26%)
Apr 26, 2024 0.4913 0.4913 0.4913 0.4913 200 +0.01(+2.40%)
Apr 22, 2024 0.4798 0 +0.01(+1.65%)
Apr 19, 2024 0.4720 0.4720 0.4720 0.4720 100 -0.00(-0.86%)
Apr 18, 2024 0.4761 0.4761 0.4761 0.4761 150 +0.01(+1.28%)
Apr 17, 2024 0.4701 0.4701 0.4701 0.4701 666 -0.01(-1.18%)
Apr 15, 2024 0.4757 0 -0.03(-6.56%)
Apr 12, 2024 0.4925 0.5091 0.4925 0.5091 765 -0.01(-1.68%)
Apr 10, 2024 0.5178 918 -0.02(-3.25%)
Apr 09, 2024 0.5374 0.5374 0.5344 0.5352 3,620 -0.01(-1.80%)
Apr 08, 2024 0.5450 0.5536 0.5450 0.5450 4,370 +0.01(+1.98%)
Apr 05, 2024 0.5416 0.5537 0.5344 0.5344 2,946 +0.01(+2.10%)
Apr 03, 2024 0.5234 0 -0.01(-2.75%)
Apr 02, 2024 0.5357 0.5387 0.5306 0.5382 3,517 +0.00(+0.73%)
Apr 01, 2024 0.5500 0.5550 0.5343 0.5343 3,650 +0.01(+1.00%)
Mar 28, 2024 0.5311 0.5311 0.5290 0.5290 4,787 -0.01(-2.07%)
Mar 27, 2024 0.5402 0.5402 0.5402 0.5402 105 +0.01(+1.92%)
Mar 26, 2024 0.5293 0.5301 0.5199 0.5300 2,907 -0.00(-0.73%)
Mar 25, 2024 0.5339 0.5339 0.5339 0.5339 286 -0.00(-0.82%)
Mar 22, 2024 0.5243 0.5400 0.5243 0.5383 1,890 +0.01(+1.34%)
Mar 21, 2024 0.5321 0.5321 0.5256 0.5312 19,220 +0.00(+0.47%)
Mar 19, 2024 0.5287 0 -0.03(-5.06%)
Mar 18, 2024 0.5525 0.5569 0.5525 0.5569 3,494 -0.05(-7.66%)
Mar 14, 2024 0.6031 0 -0.03(-4.41%)
Mar 13, 2024 0.6121 0.6309 0.6121 0.6309 3,460 +0.00(+0.54%)
Mar 12, 2024 0.6214 0.6275 0.6194 0.6275 2,025 +0.00(+0.74%)
Mar 11, 2024 0.6371 0.6371 0.6115 0.6229 11,200 -0.01(-2.34%)
Mar 08, 2024 0.6419 0.6515 0.6200 0.6378 12,780 -0.03(-4.18%)
Mar 07, 2024 0.6821 0.6821 0.6550 0.6656 13,615 +0.05(+7.89%)
Mar 06, 2024 0.6175 0.6175 0.5960 0.6169 1,304 -0.01(-2.08%)
Mar 05, 2024 0.6375 0.6375 0.6300 0.6300 3,557 -0.01(-1.38%)
Mar 04, 2024 0.6495 0.6495 0.6200 0.6388 3,590 +0.02(+3.32%)
Mar 01, 2024 0.6183 0.6183 0.6131 0.6183 626 +0.01(+1.88%)
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%)
Dec 01, 2023 0.5500 0.5860 0.5500 0.5850 18,236 +0.08(+15.77%)
Nov 30, 2023 0.5053 0.5053 0.5053 0.5053 10,594 +0.01(+1.96%)
Nov 29, 2023 0.5500 0.5500 0.4867 0.4956 13,531 +0.03(+7.02%)
Nov 28, 2023 0.4010 0.4699 0.3951 0.4631 33,295 +0.05(+12.02%)
Nov 27, 2023 0.3560 0.4134 0.3560 0.4134 19,750 +0.06(+16.03%)
Nov 24, 2023 0.4140 0.4140 0.3563 0.3563 5,138 -0.06(-13.58%)
Nov 22, 2023 0.4248 0.4248 0.4123 0.4123 9,660 -0.01(-3.24%)
Nov 21, 2023 0.4261 0.4261 0.4201 0.4261 570 -0.01(-2.05%)
Nov 20, 2023 0.4730 0.4730 0.4200 0.4350 61,823 -0.04(-8.09%)
Nov 17, 2023 0.4380 0.4750 0.4380 0.4733 3,801 +0.01(+3.03%)
Nov 16, 2023 0.4950 0.4950 0.4500 0.4594 10,420 -0.01(-2.26%)
Nov 15, 2023 0.4637 0.4757 0.4421 0.4700 4,900 +0.02(+4.79%)
Nov 13, 2023 0.4485 315 -0.01(-1.54%)
Nov 10, 2023 0.4776 0.4776 0.4546 0.4555 10,994 -0.01(-1.36%)
Nov 09, 2023 0.4259 0.4733 0.4259 0.4618 6,489 +0.07(+18.41%)
Nov 08, 2023 0.3630 0.3988 0.3630 0.3900 109,930 +0.04(+10.39%)
Nov 07, 2023 0.3342 0.3533 0.3340 0.3533 15,000 +0.01(+3.91%)
Nov 06, 2023 0.3434 0.3510 0.3400 0.3400 16,600 -0.02(-6.18%)
Nov 03, 2023 0.3624 0.3624 0.3624 0.3624 1,253 +0.02(+6.09%)
Nov 02, 2023 0.3646 0.3660 0.3416 0.3416 20,955 +0.01(+4.15%)
Nov 01, 2023 0.3200 0.3280 0.3200 0.3280 71,001 -0.01(-4.21%)
Oct 31, 2023 0.2940 0.3633 0.2940 0.3424 68,154 -0.05(-13.54%)
Oct 30, 2023 0.3980 0.4000 0.3960 0.3960 8,585 -0.00(-1.00%)
Oct 27, 2023 0.3984 0.4000 0.3984 0.4000 1,786 -0.01(-2.53%)
Oct 26, 2023 0.4145 0.4189 0.4080 0.4104 4,300 -0.02(-5.61%)
Oct 25, 2023 0.4348 0.4883 0.4348 0.4348 846 -0.05(-10.66%)
Oct 24, 2023 0.4646 0.5143 0.4350 0.4867 22,640 +0.06(+15.06%)
Oct 23, 2023 0.4402 0.4402 0.4230 0.4230 604 +0.00(+0.81%)
Oct 20, 2023 0.4045 0.4400 0.4045 0.4196 13,442 +0.10(+29.71%)
Oct 17, 2023 0.3235 5,186 -0.08(-19.02%)
Oct 16, 2023 0.4690 0.5000 0.3683 0.3995 11,251 -0.04(-8.50%)
Oct 13, 2023 0.4170 0.4366 0.4170 0.4366 630 -0.00(-0.77%)
Oct 12, 2023 0.4502 0.4502 0.3880 0.4400 11,079 -0.03(-5.86%)
Oct 11, 2023 0.4330 0.4674 0.4330 0.4674 11,152 -0.02(-3.55%)
Oct 10, 2023 0.4955 0.4955 0.4846 0.4846 808 -0.03(-5.17%)
Oct 09, 2023 0.4760 0.5110 0.4760 0.5110 2,122 -0.00(-0.12%)
Oct 05, 2023 0.5116 27 -0.00(-0.81%)
Oct 04, 2023 0.5546 0.5680 0.5100 0.5158 9,125 +0.01(+2.44%)
Oct 03, 2023 0.4900 0.5189 0.4830 0.5035 12,500 -0.02(-3.49%)
Oct 02, 2023 0.5785 0.6200 0.5217 0.5217 7,498 -0.07(-11.58%)
Sep 29, 2023 0.5900 0.5900 0.5900 0.5900 1,000 -0.03(-4.07%)
Sep 28, 2023 0.5645 0.6150 0.5640 0.6150 29,802 +0.05(+9.72%)
Sep 27, 2023 0.5900 0.5900 0.5605 0.5605 9,142 +0.01(+1.91%)
Sep 26, 2023 0.5872 0.6100 0.5500 0.5500 76,144 +0.02(+3.77%)
Sep 25, 2023 0.4508 0.5300 0.5146 0.5300 83,787 +0.13(+32.50%)
Sep 22, 2023 0.4172 0.4190 0.4000 0.4000 12,200 -0.02(-5.35%)
Sep 21, 2023 0.4226 0.4226 0.4226 0.4226 4,028 -0.04(-8.45%)
Sep 20, 2023 0.4020 0.4616 0.4020 0.4616 25,120 +0.03(+7.60%)
Sep 19, 2023 0.4290 0.4290 0.4290 0.4290 1,443 -0.01(-1.83%)
Sep 18, 2023 0.4709 0.4709 0.4370 0.4370 1,100 -0.01(-3.06%)
Sep 15, 2023 0.4508 0.4508 0.4508 0.4508 2,477 -0.01(-2.19%)
Sep 13, 2023 0.4609 50 -0.01(-1.16%)
Sep 12, 2023 0.4663 0.4663 0.4663 0.4663 2,000 +0.01(+1.30%)
Sep 07, 2023 0.4603 0 -0.03(-5.60%)
Sep 06, 2023 0.4715 0.4876 0.4715 0.4876 1,118 +0.04(+8.38%)
Sep 01, 2023 0.4499 0 -0.06(-11.78%)
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%)
Jun 01, 2023 0.9000 0.9000 0.7510 0.7510 2,500 +0.00(+0.13%)
May 31, 2023 0.6500 0.7500 0.6500 0.7500 267 +0.20(+36.36%)
May 30, 2023 0.5500 0.8000 0.5500 0.5500 9,339 -0.25(-31.25%)
May 26, 2023 0.8000 0.8000 0.8000 0.8000 320 +0.00(+0.00%)
May 24, 2023 0.8000 75 -0.05(-5.88%)
May 23, 2023 0.5300 0.8800 0.5300 0.8500 10,082 -0.65(-43.33%)
May 22, 2023 0.5300 1.500 0.3700 1.500 15,435 +0.97(+183.02%)
May 19, 2023 0.5300 0.5300 0.5300 0.5300 1,500 +0.03(+6.00%)
May 18, 2023 0.5100 0.5250 0.5000 0.5000 13,027 +0.00(+0.00%)
May 17, 2023 0.5000 0.5298 0.5000 0.5000 15,480 +0.10(+26.36%)
May 15, 2023 0.3957 0 -0.04(-9.03%)
May 11, 2023 0.4350 0 -0.07(-13.00%)
May 10, 2023 0.5000 0.5000 0.5000 0.5000 2,000 +0.13(+35.14%)
May 09, 2023 0.3700 0.3700 0.3700 0.3700 300 -0.03(-7.50%)
May 08, 2023 0.4000 0.4040 0.4000 0.4000 3,304 +0.03(+8.11%)
May 05, 2023 0.4350 0.4350 0.3700 0.3700 1,055 +0.00(+0.00%)
May 04, 2023 0.3700 0.3700 0.3700 0.3700 250 -0.03(-7.50%)
May 03, 2023 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
May 02, 2023 0.4000 0.4000 0.4000 0.4000 23,857 +0.00(+0.00%)
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.