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 -0.0043 (-0.86%)
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 (%)
May 28, 2021 3.493 3.670 3.390 3.422 45,527 -0.26(-7.02%)
May 27, 2021 3.700 3.835 3.570 3.681 89,480 +0.13(+3.57%)
May 26, 2021 3.380 3.570 3.300 3.554 100,686 +0.23(+6.93%)
May 25, 2021 3.570 3.570 3.320 3.324 54,126 -0.14(-3.94%)
May 24, 2021 3.400 3.520 3.320 3.460 51,366 +0.10(+2.85%)
May 21, 2021 3.550 3.580 3.310 3.364 35,537 -0.13(-3.60%)
May 20, 2021 3.665 3.665 3.400 3.490 82,612 -0.06(-1.69%)
May 19, 2021 3.800 3.810 3.299 3.550 158,158 -0.45(-11.25%)
May 18, 2021 3.970 4.039 3.750 4.000 90,082 +0.28(+7.53%)
May 17, 2021 3.547 3.770 3.539 3.720 94,403 +0.21(+5.98%)
May 14, 2021 3.340 3.679 3.340 3.510 59,424 +0.16(+4.86%)
May 13, 2021 3.890 3.890 3.160 3.347 77,399 -0.44(-11.52%)
May 12, 2021 4.070 4.090 3.770 3.783 78,768 -0.31(-7.54%)
May 11, 2021 4.230 4.250 3.790 4.092 55,973 -0.21(-4.84%)
May 10, 2021 4.600 4.807 4.300 4.300 61,136 -0.28(-6.20%)
May 07, 2021 4.625 4.700 4.367 4.584 57,391 +0.18(+4.18%)
May 06, 2021 4.860 4.930 4.290 4.400 95,896 -0.45(-9.25%)
May 05, 2021 4.550 5.100 4.550 4.849 58,895 +0.15(+3.27%)
May 04, 2021 4.820 4.950 4.550 4.695 30,905 -0.25(-4.96%)
May 03, 2021 5.050 5.050 4.834 4.940 35,345 +0.06(+1.31%)
Apr 30, 2021 4.890 5.000 4.547 4.876 55,700 +0.08(+1.73%)
Apr 29, 2021 5.025 5.100 4.650 4.793 56,373 -0.23(-4.54%)
Apr 28, 2021 5.100 5.100 4.800 5.021 55,011 +0.02(+0.43%)
Apr 27, 2021 5.940 5.940 4.950 5.000 73,572 -0.16(-3.02%)
Apr 26, 2021 5.950 5.950 5.140 5.156 118,564 +0.08(+1.56%)
Apr 23, 2021 5.300 6.130 4.860 5.077 174,500 -0.20(-3.85%)
Apr 22, 2021 5.100 5.600 4.997 5.280 450,841 +0.38(+7.76%)
Apr 21, 2021 4.188 5.073 4.170 4.900 204,396 +0.73(+17.51%)
Apr 20, 2021 5.410 5.410 3.992 4.170 86,646 -0.44(-9.54%)
Apr 19, 2021 5.000 5.030 4.397 4.610 90,945 -0.44(-8.64%)
Apr 16, 2021 4.788 5.830 4.660 5.046 44,400 +0.18(+3.72%)
Apr 15, 2021 5.600 5.600 4.800 4.865 102,644 -0.48(-8.98%)
Apr 14, 2021 6.050 6.050 5.230 5.345 61,064 -0.36(-6.36%)
Apr 13, 2021 5.757 5.909 5.614 5.708 123,463 +0.11(+1.93%)
Apr 12, 2021 5.900 6.400 5.545 5.600 109,680 -0.24(-4.11%)
Apr 09, 2021 6.500 6.500 5.670 5.840 82,900 -0.16(-2.67%)
Apr 08, 2021 5.598 6.500 5.300 6.000 51,059 +0.45(+8.11%)
Apr 07, 2021 6.077 6.250 5.350 5.550 209,811 -0.59(-9.55%)
Apr 06, 2021 6.185 6.229 5.850 6.136 160,094 +0.26(+4.51%)
Apr 05, 2021 5.397 5.920 5.201 5.871 194,965 +0.63(+11.94%)
Apr 01, 2021 4.600 5.375 4.495 5.245 186,700 +0.83(+18.69%)
Mar 31, 2021 4.930 4.930 4.207 4.419 221,507 -0.19(-4.20%)
Mar 30, 2021 4.760 4.950 4.511 4.612 57,395 -0.09(-2.00%)
Mar 29, 2021 5.001 5.176 4.380 4.707 302,040 -0.07(-1.54%)
Mar 26, 2021 5.119 5.180 4.780 4.780 79,000 -0.26(-5.08%)
Mar 25, 2021 4.457 5.305 4.000 5.036 178,188 +0.09(+1.90%)
Mar 24, 2021 5.660 5.700 4.900 4.942 81,191 -0.78(-13.66%)
Mar 23, 2021 6.250 6.250 5.440 5.724 58,036 -0.47(-7.53%)
Mar 22, 2021 7.000 7.000 5.880 6.190 112,652 +0.19(+3.17%)
Mar 19, 2021 5.878 6.000 5.450 6.000 66,600 +0.16(+2.73%)
Mar 18, 2021 6.500 6.676 5.701 5.840 123,026 -0.66(-10.15%)
Mar 17, 2021 4.850 6.500 4.850 6.500 146,110 +0.60(+10.17%)
Mar 16, 2021 5.470 6.541 5.250 5.900 324,520 +0.84(+16.60%)
Mar 15, 2021 5.000 5.300 4.197 5.060 199,574 +0.99(+24.32%)
Mar 12, 2021 3.846 4.655 3.700 4.070 146,300 +0.09(+2.35%)
Mar 11, 2021 5.000 5.577 3.800 3.977 546,589 -0.42(-9.62%)
Mar 10, 2021 3.440 4.555 3.341 4.400 395,410 +1.31(+42.55%)
Mar 09, 2021 3.050 3.240 2.840 3.087 68,007 +0.51(+19.69%)
Mar 08, 2021 2.089 2.579 2.083 2.579 126,324 +0.61(+31.07%)
Mar 05, 2021 1.930 1.976 1.665 1.968 12,200 +0.07(+3.44%)
Mar 04, 2021 1.900 1.982 1.808 1.902 11,800 -0.10(-4.90%)
Mar 03, 2021 2.150 2.150 1.987 2.000 7,000 -0.14(-6.69%)
Mar 02, 2021 2.250 2.250 2.140 2.143 18,716 -0.03(-1.39%)
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.