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

Bnk Pete Inc (TSX: BKX )

N/A UNCHANGED
Last Price Updated: 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 30, 2015 0.2700 0.2900 0.2650 0.2850 286,852 +0.01(+4.59%)
Jan 29, 2015 0.2950 0.3000 0.2650 0.2725 177,650 -0.02(-7.63%)
Jan 28, 2015 0.3000 0.3000 0.2900 0.2950 87,916 -0.02(-4.84%)
Jan 27, 2015 0.3150 0.3150 0.3000 0.3100 85,405 -0.01(-1.59%)
Jan 26, 2015 0.3100 0.3150 0.2900 0.3150 64,200 -0.01(-1.56%)
Jan 23, 2015 0.3100 0.3200 0.3000 0.3200 33,960 +0.01(+1.59%)
Jan 22, 2015 0.3250 0.3250 0.3000 0.3150 219,849 -0.01(-1.56%)
Jan 21, 2015 0.3500 0.3500 0.3100 0.3200 113,540 -0.03(-8.57%)
Jan 20, 2015 0.3500 0.3600 0.3400 0.3500 188,831 -0.01(-1.41%)
Jan 19, 2015 0.3500 0.3700 0.3500 0.3550 26,150 -0.01(-1.39%)
Jan 16, 2015 0.3500 0.3600 0.3350 0.3600 60,691 +0.01(+1.41%)
Jan 15, 2015 0.3550 0.3550 0.3500 0.3550 51,900 -0.01(-1.39%)
Jan 14, 2015 0.3650 0.3700 0.3500 0.3600 54,086 +0.01(+2.86%)
Jan 13, 2015 0.3650 0.3650 0.3500 0.3500 45,003 +0.00(+0.00%)
Jan 12, 2015 0.3750 0.3500 0.3500 84,967 -0.03(-6.67%)
Jan 09, 2015 0.3950 0.3950 0.3750 0.3750 32,850 +0.02(+4.17%)
Jan 08, 2015 0.3900 0.4000 0.3600 0.3600 91,175 -0.03(-7.69%)
Jan 07, 2015 0.3800 0.3950 0.3700 0.3900 49,795 +0.02(+5.41%)
Jan 06, 2015 0.3850 0.3850 0.3500 0.3700 90,203 -0.01(-1.33%)
Jan 05, 2015 0.4150 0.4150 0.3750 0.3750 159,619 -0.04(-10.71%)
Jan 02, 2015 0.4000 0.4200 0.3900 0.4200 139,850 +0.01(+1.20%)
Dec 31, 2014 0.4150 0.4150 0.4150 0 -0.03(-6.74%)
Dec 30, 2014 0.4150 0.4500 0.4050 0.4450 101,600 +0.02(+4.71%)
Dec 29, 2014 0.4100 0.4300 0.4000 0.4250 125,611 +0.02(+4.94%)
Dec 24, 2014 0.4050 0.4050 0.4050 0 -0.01(-2.41%)
Dec 23, 2014 0.3850 0.4200 0.3850 0.4150 92,545 +0.03(+7.79%)
Dec 22, 2014 0.4000 0.4200 0.3750 0.3850 173,668 +0.01(+1.32%)
Dec 19, 2014 0.3300 0.4000 0.3150 0.3800 463,606 +0.05(+15.15%)
Dec 18, 2014 0.3300 0.3500 0.3100 0.3300 460,014 +0.02(+6.45%)
Dec 17, 2014 0.3000 0.3250 0.3000 0.3100 352,981 +0.02(+5.08%)
Dec 16, 2014 0.2950 254,910 -0.02(-4.84%)
Dec 15, 2014 0.2900 0.3200 0.2900 0.3100 55,034 +0.02(+5.08%)
Dec 12, 2014 0.3200 0.3500 0.2950 0.2950 288,527 -0.04(-10.61%)
Dec 11, 2014 0.3200 0.3350 0.3200 0.3300 63,650 -0.01(-2.94%)
Dec 10, 2014 0.3200 0.3400 0.3150 0.3400 206,760 +0.01(+3.03%)
Dec 09, 2014 0.3000 0.3300 0.2950 0.3300 109,478 +0.05(+15.79%)
Dec 08, 2014 0.3500 0.3600 0.2850 0.2850 504,175 -0.06(-16.18%)
Dec 05, 2014 0.3700 0.3700 0.3400 0.3400 391,639 -0.03(-8.11%)
Dec 04, 2014 0.4000 0.4000 0.3600 0.3700 114,634 -0.03(-6.33%)
Dec 03, 2014 0.3750 0.4000 0.3750 0.3950 60,220 +0.00(+0.00%)
Dec 02, 2014 0.3900 0.4050 0.3800 0.3950 52,390 +0.01(+1.28%)
Dec 01, 2014 0.3900 0.4000 0.3700 0.3900 132,662 -0.01(-2.50%)
Nov 28, 2014 0.3800 0.4150 0.3700 0.4000 232,299 +0.01(+2.56%)
Nov 27, 2014 0.4500 0.4500 0.3600 0.3900 574,341 -0.05(-12.36%)
Nov 26, 2014 0.4500 0.4600 0.4300 0.4450 210,855 +0.00(+0.00%)
Nov 25, 2014 0.4500 0.4700 0.4400 0.4450 115,100 -0.02(-4.30%)
Nov 24, 2014 0.4750 0.4850 0.4400 0.4650 211,844 -0.02(-5.10%)
Nov 21, 2014 0.4900 0.5000 0.4850 0.4900 218,151 +0.03(+7.69%)
Nov 20, 2014 0.4500 0.4700 0.4300 0.4550 265,210 +0.00(+0.00%)
Nov 19, 2014 0.4500 0.4700 0.4400 0.4550 149,374 +0.01(+1.11%)
Nov 18, 2014 0.4450 0.4600 0.4300 0.4500 343,359 +0.01(+1.12%)
Nov 17, 2014 0.4750 0.4750 0.4300 0.4450 276,831 -0.02(-5.32%)
Nov 14, 2014 0.4750 0.5200 0.4450 0.4700 404,970 +0.01(+2.17%)
Nov 13, 2014 0.5000 0.5100 0.4550 0.4600 299,018 -0.06(-11.54%)
Nov 12, 2014 0.4700 0.5300 0.4700 0.5200 368,367 +0.05(+10.64%)
Nov 11, 2014 0.5000 0.5000 0.4500 0.4700 299,092 -0.03(-6.00%)
Nov 10, 2014 0.5800 0.6000 0.4350 0.5000 672,845 -0.05(-9.09%)
Nov 07, 2014 0.5100 0.5700 0.5100 0.5500 753,635 +0.08(+17.02%)
Nov 06, 2014 0.4000 0.4700 0.3950 0.4700 837,650 +0.06(+16.05%)
Nov 05, 2014 0.4000 0.4300 0.3900 0.4050 2,004,267 -0.01(-3.57%)
Nov 04, 2014 0.4800 0.4800 0.3950 0.4200 2,017,710 -0.06(-12.50%)
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.