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

Banxa Hldgs Inc (OP: BNXAF )

0.4480 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, May 16, 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 (%)
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%)
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.