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

Banxa Holdings Inc (OP: BNXAF )

0.2245 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 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 19, 2024 0.2245 0 -0.04(-13.52%)
Sep 17, 2024 0.2596 0 +0.04(+18.00%)
Sep 13, 2024 0.2200 2 -0.02(-6.42%)
Sep 11, 2024 0.2351 0 +0.03(+11.95%)
Sep 10, 2024 0.2100 0.2100 0.2100 0.2100 304 -0.04(-16.00%)
Sep 06, 2024 0.2500 80 -0.04(-13.79%)
Sep 05, 2024 0.2720 0.2900 0.2720 0.2900 5,000 +0.01(+3.57%)
Sep 04, 2024 0.3200 0.3200 0.2800 0.2800 11,417 -0.01(-3.45%)
Sep 03, 2024 0.2900 0.2900 0.2900 0.2900 1,000 -0.05(-13.95%)
Aug 30, 2024 0.3400 0.3400 0.3370 0.3370 605 -0.01(-1.63%)
Aug 29, 2024 0.2900 0.3426 0.2900 0.3426 8,031 -0.01(-3.17%)
Aug 26, 2024 0.3538 0 -0.03(-8.06%)
Aug 23, 2024 0.4070 0.4070 0.3848 0.3848 1,338 +0.05(+13.81%)
Aug 22, 2024 0.3381 0.3381 0.3381 0.3381 500 +0.04(+12.70%)
Aug 21, 2024 0.3157 0.3157 0.3000 0.3000 3,001 -0.02(-6.25%)
Aug 20, 2024 0.3200 0.3200 0.3200 0.3200 3,000 -0.02(-5.83%)
Aug 19, 2024 0.3398 0.3398 0.3398 0.3398 250 +0.03(+11.34%)
Aug 16, 2024 0.3283 0.3283 0.3052 0.3052 19,684 -0.04(-12.32%)
Aug 15, 2024 0.3481 0.3481 0.3481 0.3481 3,000 +0.02(+7.64%)
Aug 13, 2024 0.3234 10 +0.01(+2.60%)
Aug 12, 2024 0.3152 0.3152 0.3152 0.3152 2,550 -0.01(-2.93%)
Aug 09, 2024 0.3252 0.3252 0.3247 0.3247 9,526 -0.03(-7.23%)
Aug 08, 2024 0.3350 0.3543 0.3350 0.3500 34,700 -0.01(-3.66%)
Aug 06, 2024 0.3633 0 -0.01(-2.18%)
Aug 05, 2024 0.3652 0.3714 0.3557 0.3714 6,269 +0.02(+4.56%)
Aug 02, 2024 0.3706 0.3706 0.3552 0.3552 38,009 -0.00(-1.33%)
Aug 01, 2024 0.3600 0.3600 0.3600 0.3600 1,410 +0.00(+0.00%)
Jul 31, 2024 0.3600 0.3600 0.3600 0.3600 17,500 +0.00(+0.28%)
Jul 30, 2024 0.3982 0.3982 0.3552 0.3590 12,900 +0.00(+1.07%)
Jul 29, 2024 0.3876 0.3942 0.3552 0.3552 2,110 -0.02(-4.54%)
Jul 26, 2024 0.3559 0.3721 0.3559 0.3721 3,155 -0.05(-11.00%)
Jul 25, 2024 0.3553 0.4181 0.3553 0.4181 4,300 -0.04(-9.50%)
Jul 23, 2024 0.4620 0 +0.06(+14.78%)
Jul 22, 2024 0.4025 0.4100 0.4025 0.4025 21,003 -0.02(-4.08%)
Jul 19, 2024 0.4040 0.4196 0.4040 0.4196 5,651 -0.00(-0.24%)
Jul 18, 2024 0.4122 0.4206 0.3552 0.4206 11,100 +0.01(+2.56%)
Jul 17, 2024 0.4162 0.4162 0.4101 0.4101 969 -0.00(-0.24%)
Jul 16, 2024 0.4196 0.4196 0.4111 0.4111 2,898 +0.01(+1.43%)
Jul 15, 2024 0.4160 0.4160 0.4036 0.4053 13,400 +0.03(+9.25%)
Jul 12, 2024 0.3710 0.3727 0.3710 0.3710 1,150 -0.01(-2.88%)
Jul 11, 2024 0.3820 0.3900 0.3820 0.3820 600 -0.02(-5.82%)
Jul 10, 2024 0.4068 0.4068 0.4056 0.4056 800 +0.02(+5.63%)
Jul 09, 2024 0.3785 0.3840 0.3785 0.3840 1,200 -0.02(-4.53%)
Jul 08, 2024 0.3880 0.4022 0.3880 0.4022 5,100 +0.04(+10.13%)
Jul 05, 2024 0.3852 0.3852 0.3652 0.3652 1,131 -0.03(-7.59%)
Jul 03, 2024 0.3952 0.3952 0.3952 0.3952 6,936 -0.01(-3.21%)
Jul 02, 2024 0.4100 0.4109 0.4083 0.4083 4,920 -0.01(-2.79%)
Jul 01, 2024 0.4200 0.4200 0.4200 0.4200 111 +0.01(+1.28%)
Jun 28, 2024 0.4100 0.4221 0.3952 0.4147 32,336 +0.00(+0.14%)
Jun 26, 2024 0.4141 0 -0.01(-2.20%)
Jun 24, 2024 0.4234 0 +0.00(+0.64%)
Jun 21, 2024 0.4146 0.4207 0.4146 0.4207 657 +0.02(+4.13%)
Jun 20, 2024 0.4152 0.4300 0.4040 0.4040 11,800 -0.02(-4.99%)
Jun 18, 2024 0.4252 0.4252 0.4252 0.4252 7,288 +0.00(+0.00%)
Jun 17, 2024 0.4265 0.4404 0.4252 0.4252 15,620 -0.02(-5.51%)
Jun 14, 2024 0.4492 0.4500 0.4450 0.4500 860 +0.00(+0.00%)
Jun 13, 2024 0.4500 0.4500 0.4399 0.4500 37,877 +0.00(+0.00%)
Jun 12, 2024 0.4301 0.4500 0.4301 0.4500 28,100 +0.01(+2.27%)
Jun 11, 2024 0.4350 0.4440 0.4252 0.4400 61,901 -0.02(-4.76%)
Jun 10, 2024 0.4620 0.4620 0.4473 0.4620 740 +0.01(+2.76%)
Jun 05, 2024 0.4496 0 +0.01(+2.98%)
Jun 04, 2024 0.4437 0.4560 0.4290 0.4366 11,044 -0.01(-2.98%)
Jun 03, 2024 0.4590 0.4590 0.4500 0.4500 1,626 +0.00(+0.00%)
May 31, 2024 0.4510 0.4620 0.4500 0.4500 2,328 -0.00(-0.22%)
May 30, 2024 0.4595 0.4595 0.4510 0.4510 12,542 -0.03(-5.45%)
May 29, 2024 0.4252 0.4770 0.4252 0.4770 1,126 +0.03(+7.17%)
May 28, 2024 0.4451 0.4920 0.4451 0.4451 1,200 -0.05(-10.62%)
May 24, 2024 0.4980 0.4980 0.4980 0.4980 40,080 -0.00(-0.86%)
May 23, 2024 0.5045 0.5045 0.5023 0.5023 419 -0.01(-2.47%)
May 22, 2024 0.5162 0.5162 0.5150 0.5150 2,250 +0.07(+14.96%)
May 16, 2024 0.4480 0 -0.01(-2.38%)
May 15, 2024 0.4529 0.4589 0.4529 0.4589 3,490 +0.02(+5.45%)
May 14, 2024 0.4515 0.4541 0.4352 0.4352 4,500 -0.02(-4.46%)
May 13, 2024 0.4555 0.4555 0.4555 0.4555 1,435 -0.04(-7.25%)
May 09, 2024 0.4911 0 +0.01(+2.68%)
May 08, 2024 0.4783 0.4783 0.4783 0.4783 1,000 -0.01(-2.92%)
May 06, 2024 0.4927 20 +0.02(+4.28%)
May 03, 2024 0.4719 0.4725 0.4719 0.4725 1,100 +0.02(+3.35%)
May 01, 2024 0.4572 0 +0.00(+0.44%)
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%)
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.