Other OTC - Delayed Quote USD

Banxa Holdings Inc. (BNXAF)

0.4798 0.0000 (0.00%)
At close: April 22 at 12:22 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 23, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 22, 2024 0.4790 0.4800 0.4790 0.4800 0.4800 300
Apr 19, 2024 0.4720 0.4720 0.4720 0.4720 0.4720 100
Apr 18, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 200
Apr 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 700
Apr 16, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Apr 15, 2024 0.4900 0.4900 0.4650 0.4760 0.4760 2,200
Apr 12, 2024 0.4930 0.5090 0.4930 0.5090 0.5090 800
Apr 11, 2024 0.5180 0.5180 0.5180 0.5180 0.5180 900
Apr 10, 2024 0.5180 0.5180 0.5180 0.5180 0.5180 5,000
Apr 9, 2024 0.5370 0.5370 0.5340 0.5350 0.5350 3,600
Apr 8, 2024 0.5540 0.5540 0.5450 0.5450 0.5450 4,400
Apr 5, 2024 0.5540 0.5540 0.5340 0.5340 0.5340 2,900
Apr 4, 2024 0.5230 0.5230 0.5230 0.5230 0.5230 -
Apr 3, 2024 0.5290 0.5290 0.5230 0.5230 0.5230 2,600
Apr 2, 2024 0.5360 0.5390 0.5310 0.5380 0.5380 3,500
Apr 1, 2024 0.5500 0.5550 0.5340 0.5340 0.5340 3,700
Mar 28, 2024 0.5310 0.5310 0.5290 0.5290 0.5290 4,800
Mar 27, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 100
Mar 26, 2024 0.5290 0.5300 0.5200 0.5300 0.5300 2,900
Mar 25, 2024 0.5340 0.5340 0.5340 0.5340 0.5340 300
Mar 22, 2024 0.5240 0.5400 0.5240 0.5380 0.5380 1,900
Mar 21, 2024 0.5320 0.5320 0.5260 0.5310 0.5310 19,200
Mar 20, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 -
Mar 19, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 300
Mar 18, 2024 0.5530 0.5570 0.5530 0.5570 0.5570 3,500
Mar 15, 2024 0.6030 0.6030 0.6030 0.6030 0.6030 -
Mar 14, 2024 0.6030 0.6030 0.6030 0.6030 0.6030 4,700
Mar 13, 2024 0.6210 0.6310 0.6120 0.6310 0.6310 3,500
Mar 12, 2024 0.6210 0.6280 0.6190 0.6280 0.6280 2,000
Mar 11, 2024 0.6370 0.6370 0.6120 0.6230 0.6230 11,200
Mar 8, 2024 0.6520 0.6520 0.6200 0.6380 0.6380 12,800
Mar 7, 2024 0.6820 0.6820 0.6550 0.6660 0.6660 13,600
Mar 6, 2024 0.6180 0.6180 0.5960 0.6170 0.6170 1,300
Mar 5, 2024 0.6380 0.6380 0.6300 0.6300 0.6300 3,600
Mar 4, 2024 0.6200 0.6500 0.6200 0.6390 0.6390 3,600
Mar 1, 2024 0.6130 0.6180 0.6130 0.6180 0.6180 600
Feb 29, 2024 0.5930 0.6070 0.5930 0.6070 0.6070 7,400
Feb 28, 2024 0.5560 0.6000 0.5560 0.6000 0.6000 106,700
Feb 27, 2024 0.5300 0.5710 0.5210 0.5420 0.5420 65,400
Feb 26, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 -
Feb 23, 2024 0.4930 0.4970 0.4930 0.4940 0.4940 1,700
Feb 22, 2024 0.5200 0.5200 0.4860 0.4860 0.4860 2,100
Feb 21, 2024 0.4960 0.4960 0.4940 0.4940 0.4940 10,300
Feb 20, 2024 0.5010 0.5110 0.5010 0.5110 0.5110 400
Feb 16, 2024 0.4860 0.5220 0.4860 0.5010 0.5010 20,100
Feb 15, 2024 0.5430 0.5430 0.5290 0.5320 0.5320 500
Feb 14, 2024 0.5080 0.5280 0.5080 0.5280 0.5280 1,100
Feb 13, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 -
Feb 12, 2024 0.4760 0.4790 0.4750 0.4750 0.4750 5,000
Feb 9, 2024 0.4560 0.4620 0.4430 0.4430 0.4430 4,600
Feb 8, 2024 0.4520 0.4520 0.4410 0.4410 0.4410 5,800
Feb 7, 2024 0.4410 0.4720 0.4410 0.4720 0.4720 600
Feb 6, 2024 0.4710 0.4720 0.4710 0.4720 0.4720 6,200
Feb 5, 2024 0.4890 0.4890 0.4890 0.4890 0.4890 100
Feb 2, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 -
Feb 1, 2024 0.5130 0.5130 0.4950 0.4950 0.4950 10,000
Jan 31, 2024 0.4790 0.4790 0.4790 0.4790 0.4790 300
Jan 30, 2024 0.4930 0.4930 0.4600 0.4600 0.4600 11,000
Jan 29, 2024 0.4740 0.4900 0.4740 0.4900 0.4900 10,000
Jan 26, 2024 0.4990 0.4990 0.4990 0.4990 0.4990 100
Jan 25, 2024 0.4990 0.4990 0.4990 0.4990 0.4990 25,000
Jan 24, 2024 0.4770 0.4990 0.4770 0.4990 0.4990 1,300
Jan 23, 2024 0.4730 0.4730 0.4680 0.4680 0.4680 100,000
Jan 22, 2024 0.4860 0.5070 0.4800 0.5050 0.5050 8,400
Jan 19, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 2,500
Jan 18, 2024 0.5000 0.5000 0.4910 0.4910 0.4910 12,500
Jan 17, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 1,000
Jan 16, 2024 0.5300 0.5300 0.5240 0.5240 0.5240 3,900
Jan 12, 2024 0.6400 0.6400 0.5300 0.5300 0.5300 24,100
Jan 11, 2024 0.6650 0.6650 0.6620 0.6620 0.6620 2,500
Jan 10, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 2,400
Jan 9, 2024 0.6650 0.6650 0.6020 0.6020 0.6020 17,100
Jan 8, 2024 0.6240 0.6370 0.6070 0.6070 0.6070 1,400
Jan 5, 2024 0.6180 0.6180 0.5900 0.6050 0.6050 2,700
Jan 4, 2024 0.5390 0.5890 0.5390 0.5890 0.5890 8,500
Jan 3, 2024 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jan 2, 2024 0.5270 0.5270 0.4980 0.4980 0.4980 3,100
Dec 29, 2023 0.5120 0.5120 0.4970 0.5010 0.5010 4,400
Dec 28, 2023 0.5120 0.5330 0.5040 0.5180 0.5180 9,600
Dec 27, 2023 0.4800 0.4800 0.4640 0.4800 0.4800 3,400
Dec 26, 2023 0.4930 0.4930 0.4670 0.4670 0.4670 600
Dec 22, 2023 0.5150 0.5150 0.4820 0.4850 0.4850 13,700
Dec 21, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 500
Dec 20, 2023 0.4780 0.5140 0.4690 0.5140 0.5140 9,100
Dec 19, 2023 0.4680 0.4680 0.4680 0.4680 0.4680 2,100
Dec 18, 2023 0.4840 0.4840 0.4840 0.4840 0.4840 200
Dec 15, 2023 0.4880 0.4880 0.4880 0.4880 0.4880 12,700
Dec 14, 2023 0.4770 0.5060 0.4770 0.4890 0.4890 8,500
Dec 13, 2023 0.4870 0.5020 0.4770 0.4770 0.4770 10,100
Dec 12, 2023 0.5590 0.5590 0.5380 0.5380 0.5380 2,200
Dec 11, 2023 0.5770 0.5770 0.5160 0.5160 0.5160 800
Dec 8, 2023 0.5490 0.5750 0.5490 0.5710 0.5710 23,800
Dec 7, 2023 0.5520 0.5520 0.5520 0.5520 0.5520 100
Dec 6, 2023 0.5830 0.5830 0.5400 0.5550 0.5550 8,600
Dec 5, 2023 0.5780 0.5780 0.5200 0.5550 0.5550 50,700
Dec 4, 2023 0.6060 0.7000 0.5610 0.5800 0.5800 73,400
Dec 1, 2023 0.5500 0.5860 0.5500 0.5850 0.5850 18,200
Nov 30, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 10,600
Nov 29, 2023 0.5500 0.5500 0.4870 0.4960 0.4960 13,500
Nov 28, 2023 0.4010 0.4700 0.3950 0.4630 0.4630 33,300
Nov 27, 2023 0.3560 0.4130 0.3560 0.4130 0.4130 19,800
Nov 24, 2023 0.4140 0.4140 0.3560 0.3560 0.3560 5,100
Nov 22, 2023 0.4200 0.4250 0.4120 0.4120 0.4120 9,700
Nov 21, 2023 0.4200 0.4260 0.4200 0.4260 0.4260 600
Nov 20, 2023 0.4730 0.4730 0.4200 0.4350 0.4350 61,800
Nov 17, 2023 0.4380 0.4750 0.4380 0.4730 0.4730 3,800
Nov 16, 2023 0.4950 0.4950 0.4500 0.4590 0.4590 10,400
Nov 15, 2023 0.4420 0.4760 0.4420 0.4700 0.4700 4,900
Nov 14, 2023 0.4490 0.4490 0.4490 0.4490 0.4490 300
Nov 13, 2023 0.4490 0.4490 0.4440 0.4490 0.4490 16,200
Nov 10, 2023 0.4780 0.4780 0.4550 0.4550 0.4550 11,000
Nov 9, 2023 0.4260 0.4730 0.4260 0.4620 0.4620 6,500
Nov 8, 2023 0.3630 0.3990 0.3630 0.3900 0.3900 109,900
Nov 7, 2023 0.3340 0.3530 0.3340 0.3530 0.3530 15,000
Nov 6, 2023 0.3430 0.3510 0.3400 0.3400 0.3400 16,600
Nov 3, 2023 0.3620 0.3620 0.3620 0.3620 0.3620 1,300
Nov 2, 2023 0.3650 0.3660 0.3420 0.3420 0.3420 21,000
Nov 1, 2023 0.3200 0.3280 0.3200 0.3280 0.3280 71,000
Oct 31, 2023 0.3630 0.3630 0.2940 0.3420 0.3420 68,200
Oct 30, 2023 0.3980 0.4000 0.3960 0.3960 0.3960 8,600
Oct 27, 2023 0.3980 0.4000 0.3980 0.4000 0.4000 1,800
Oct 26, 2023 0.4190 0.4190 0.4080 0.4100 0.4100 4,300
Oct 25, 2023 0.4880 0.4880 0.4350 0.4350 0.4350 800
Oct 24, 2023 0.4350 0.5140 0.4350 0.4870 0.4870 22,600
Oct 23, 2023 0.4400 0.4400 0.4230 0.4230 0.4230 600
Oct 20, 2023 0.4050 0.4400 0.4050 0.4200 0.4200 13,400
Oct 19, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 5,200
Oct 18, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 -
Oct 17, 2023 0.3710 0.3710 0.3240 0.3240 0.3240 2,300
Oct 16, 2023 0.3680 0.5000 0.3680 0.4000 0.4000 11,300
Oct 13, 2023 0.4170 0.4370 0.4170 0.4370 0.4370 600
Oct 12, 2023 0.4500 0.4500 0.3880 0.4400 0.4400 11,100
Oct 11, 2023 0.4330 0.4670 0.4330 0.4670 0.4670 11,200
Oct 10, 2023 0.4960 0.4960 0.4850 0.4850 0.4850 800
Oct 9, 2023 0.4760 0.5110 0.4760 0.5110 0.5110 2,100
Oct 6, 2023 0.5120 0.5120 0.5120 0.5120 0.5120 -
Oct 5, 2023 0.5110 0.5120 0.5060 0.5120 0.5120 1,000
Oct 4, 2023 0.5100 0.5680 0.5100 0.5160 0.5160 9,100
Oct 3, 2023 0.4900 0.5190 0.4830 0.5030 0.5030 12,500
Oct 2, 2023 0.6200 0.6200 0.5220 0.5220 0.5220 7,500
Sep 29, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,000
Sep 28, 2023 0.5650 0.6150 0.5640 0.6150 0.6150 29,800
Sep 27, 2023 0.5900 0.5900 0.5610 0.5610 0.5610 9,100
Sep 26, 2023 0.5870 0.6100 0.5500 0.5500 0.5500 76,100
Sep 25, 2023 0.4510 0.5300 0.4430 0.5300 0.5300 83,800
Sep 22, 2023 0.4170 0.4190 0.4000 0.4000 0.4000 12,200
Sep 21, 2023 0.4230 0.4230 0.4230 0.4230 0.4230 4,000
Sep 20, 2023 0.4020 0.4620 0.4020 0.4620 0.4620 25,100
Sep 19, 2023 0.4290 0.4290 0.4290 0.4290 0.4290 1,400
Sep 18, 2023 0.4710 0.4710 0.4370 0.4370 0.4370 1,100
Sep 15, 2023 0.4510 0.4510 0.4510 0.4510 0.4510 2,500
Sep 14, 2023 0.4610 0.4610 0.4610 0.4610 0.4610 100
Sep 13, 2023 0.4610 0.4610 0.4610 0.4610 0.4610 200
Sep 12, 2023 0.4660 0.4660 0.4660 0.4660 0.4660 2,000
Sep 11, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Sep 8, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 1,800
Sep 7, 2023 0.4750 0.4750 0.4600 0.4600 0.4600 25,500
Sep 6, 2023 0.4710 0.4880 0.4710 0.4880 0.4880 1,100
Sep 5, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 1, 2023 0.4720 0.4720 0.4250 0.4500 0.4500 20,000
Aug 31, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 9,000
Aug 30, 2023 0.5070 0.5070 0.5070 0.5070 0.5070 1,100
Aug 29, 2023 0.5150 0.5350 0.5140 0.5350 0.5350 2,700
Aug 28, 2023 0.4910 0.5030 0.4890 0.4890 0.4890 3,600
Aug 25, 2023 0.5080 0.5080 0.5030 0.5030 0.5030 2,000
Aug 24, 2023 0.5800 0.5800 0.5000 0.5000 0.5000 7,300
Aug 23, 2023 0.5610 0.5700 0.5610 0.5700 0.5700 2,000
Aug 22, 2023 0.5370 0.5370 0.5370 0.5370 0.5370 5,000
Aug 21, 2023 0.5500 0.5500 0.3310 0.5370 0.5370 7,000
Aug 18, 2023 0.5790 0.5790 0.5790 0.5790 0.5790 100
Aug 17, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,600
Aug 16, 2023 0.6840 0.6840 0.6840 0.6840 0.6840 1,000
Aug 15, 2023 0.6300 0.6820 0.6300 0.6500 0.6500 3,300
Aug 14, 2023 0.6330 0.6330 0.6330 0.6330 0.6330 500
Aug 11, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,000
Aug 10, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 1,700
Aug 9, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 5,500
Aug 8, 2023 0.6840 0.6840 0.6500 0.6500 0.6500 2,300
Aug 7, 2023 0.6700 0.6890 0.6500 0.6790 0.6790 8,600
Aug 4, 2023 0.6800 0.6800 0.6610 0.6690 0.6690 700
Aug 3, 2023 0.6590 0.6860 0.6590 0.6770 0.6770 900
Aug 2, 2023 0.6300 0.6670 0.6300 0.6630 0.6630 2,700
Aug 1, 2023 0.7020 0.7020 0.6740 0.6740 0.6740 1,100
Jul 31, 2023 0.6400 0.7100 0.6400 0.6750 0.6750 2,900
Jul 28, 2023 0.6700 0.6700 0.6480 0.6480 0.6480 900
Jul 27, 2023 0.6910 0.6910 0.6910 0.6910 0.6910 -
Jul 26, 2023 0.6500 0.6910 0.6500 0.6910 0.6910 1,500
Jul 25, 2023 0.7430 0.7450 0.7430 0.7450 0.7450 1,100
Jul 24, 2023 0.6700 0.6970 0.6700 0.6970 0.6970 2,100
Jul 21, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jul 20, 2023 0.7010 0.7100 0.7010 0.7100 0.7100 2,200
Jul 19, 2023 0.7250 0.7820 0.7250 0.7460 0.7460 2,900
Jul 18, 2023 0.7560 0.7610 0.7530 0.7530 0.7530 400
Jul 17, 2023 0.7900 0.8000 0.7860 0.7860 0.7860 1,700
Jul 14, 2023 0.7490 0.8000 0.7490 0.7710 0.7710 5,900
Jul 13, 2023 0.7160 0.7650 0.7160 0.7500 0.7500 23,100
Jul 12, 2023 0.7320 0.7560 0.7250 0.7250 0.7250 2,900
Jul 11, 2023 0.7720 0.7720 0.7380 0.7700 0.7700 3,600
Jul 10, 2023 0.7500 0.7850 0.7000 0.7850 0.7850 15,000
Jul 7, 2023 0.6600 0.7000 0.4970 0.7000 0.7000 6,600
Jul 6, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 100
Jul 5, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 3, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Jun 30, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 29, 2023 0.4200 0.6800 0.4200 0.6800 0.6800 1,000
Jun 28, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 27, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 500
Jun 26, 2023 0.2890 0.6000 0.2890 0.6000 0.6000 27,700
Jun 23, 2023 0.5500 0.6000 0.3100 0.3100 0.3100 3,000
Jun 22, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 3,000
Jun 21, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 20, 2023 0.5500 0.6700 0.2750 0.6500 0.6500 8,900
Jun 16, 2023 0.6250 0.6250 0.6250 0.6250 0.6250 800
Jun 15, 2023 0.7140 0.7140 0.7000 0.7000 0.7000 900
Jun 14, 2023 0.7500 0.7500 0.7290 0.7290 0.7290 500
Jun 13, 2023 0.7800 0.7800 0.7200 0.7200 0.7200 4,500
Jun 12, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 2,200
Jun 9, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Jun 8, 2023 0.6690 0.7500 0.6690 0.7500 0.7500 42,500
Jun 7, 2023 0.8500 0.8500 0.1850 0.6700 0.6700 96,000
Jun 6, 2023 0.9800 0.9800 0.9400 0.9400 0.9400 1,000
Jun 5, 2023 0.9000 1.0000 0.8000 0.9750 0.9750 2,600
Jun 2, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 600
Jun 1, 2023 0.9000 0.9000 0.7510 0.7510 0.7510 2,500
May 31, 2023 0.6500 0.7500 0.6500 0.7500 0.7500 300
May 30, 2023 0.5500 0.8000 0.5500 0.5500 0.5500 9,300
May 26, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 300
May 25, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
May 24, 2023 0.6000 0.8000 0.6000 0.8000 0.8000 400
May 23, 2023 0.7150 0.8800 0.5300 0.8500 0.8500 10,100
May 22, 2023 0.5300 1.5000 0.3700 1.5000 1.5000 15,400
May 19, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 1,500
May 18, 2023 0.5100 0.5250 0.5000 0.5000 0.5000 13,000
May 17, 2023 0.5000 0.5300 0.5000 0.5000 0.5000 15,500
May 16, 2023 0.3960 0.3960 0.3960 0.3960 0.3960 -
May 15, 2023 0.4100 0.4100 0.3960 0.3960 0.3960 500
May 12, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 -
May 11, 2023 0.4350 0.4350 0.4350 0.4350 0.4350 100
May 10, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,000
May 9, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 300
May 8, 2023 0.4000 0.4040 0.4000 0.4000 0.4000 3,300
May 5, 2023 0.4350 0.4350 0.3700 0.3700 0.3700 1,100
May 4, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 300
May 3, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,500
May 2, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 23,900
May 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,600
Apr 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 25, 2023 0.4000 0.5150 0.4000 0.5000 0.5000 15,200

Related Tickers

NB2.DE Northern Data AG
23.10
-2.76%
 
SAIC Science Applications International Corporation
128.47
+0.30%
 
PSN Parsons Corporation
78.90
-0.53%
 
BBAI BigBear.ai Holdings, Inc.
1.6900
-1.17%