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 (%)
Feb 27, 2009 0.1500 0.1600 0.1450 0.1600 306,675 +0.02(+10.34%)
Feb 26, 2009 0.1500 0.1500 0.1450 0.1450 35,550 +0.00(+0.00%)
Feb 25, 2009 0.1450 0.1550 0.1450 0.1450 125,840 -0.01(-3.33%)
Feb 24, 2009 0.1450 0.1500 0.1450 0.1500 64,040 +0.00(+0.00%)
Feb 23, 2009 0.1600 0.1600 0.1400 0.1500 167,017 +0.00(+0.00%)
Feb 20, 2009 0.1600 0.1600 0.1450 0.1500 940,250 -0.01(-6.25%)
Feb 19, 2009 0.1700 0.1700 0.1550 0.1600 263,525 +0.00(+0.00%)
Feb 18, 2009 0.1550 0.1600 0.1550 0.1600 54,200 +0.00(+0.00%)
Feb 17, 2009 0.1700 0.1800 0.1600 0.1600 365,030 -0.02(-11.11%)
Feb 13, 2009 0.1650 0.1800 0.1400 0.1800 192,305 +0.04(+28.57%)
Feb 12, 2009 0.1400 0.1400 0.1400 0.1400 16,800 +0.00(+0.00%)
Feb 11, 2009 0.1400 0.1500 0.1400 0.1400 22,700 +0.01(+7.69%)
Feb 10, 2009 0.1500 0.1500 0.1300 0.1300 140,300 -0.02(-13.33%)
Feb 09, 2009 0.1150 0.1600 0.1150 0.1500 37,910 +0.03(+30.43%)
Feb 06, 2009 0.1300 0.1300 0.1050 0.1150 231,680 -0.01(-8.00%)
Feb 05, 2009 0.1350 0.1350 0.1250 0.1250 168,000 -0.01(-3.85%)
Feb 04, 2009 0.1500 0.1500 0.1300 0.1300 91,499 -0.02(-13.33%)
Feb 03, 2009 0.1500 0.1500 0.1500 0.1500 100,000 -0.01(-6.25%)
Feb 02, 2009 0.1600 0.1650 0.1600 0.1600 71,500 +0.01(+3.23%)
Jan 30, 2009 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Jan 29, 2009 0.1700 0.1700 0.1500 0.1500 354,230 -0.02(-9.09%)
Jan 28, 2009 0.1650 0.1650 0.1650 0.1650 14,372 +0.00(+0.00%)
Jan 27, 2009 0.1600 0.1650 0.1600 0.1650 52,150 -0.01(-8.33%)
Jan 26, 2009 0.1600 0.1800 0.1600 0.1800 7,660 +0.02(+16.13%)
Jan 23, 2009 0.1700 0.1700 0.1500 0.1550 714,685 -0.02(-8.82%)
Jan 22, 2009 0.1700 0.1700 0.1700 0.1700 3,422 +0.00(+0.00%)
Jan 21, 2009 0.1700 0.1700 0.1700 0.1700 1,150 +0.00(+0.00%)
Jan 20, 2009 0.1700 0.1700 0.1700 0.1700 1,007 -0.01(-5.56%)
Jan 19, 2009 0.1800 0.1800 0.1800 0.1800 16,750 -0.01(-5.26%)
Jan 16, 2009 0.1800 0.1900 0.1800 0.1900 122,602 +0.04(+26.67%)
Jan 15, 2009 0.1800 0.1800 0.1500 0.1500 32,500 -0.02(-14.29%)
Jan 14, 2009 0.1800 0.1800 0.1450 0.1750 772,640 +0.03(+25.00%)
Jan 13, 2009 0.1700 0.1700 0.1400 0.1400 33,028 -0.03(-17.65%)
Jan 12, 2009 0.1600 0.1700 0.1500 0.1700 70,460 +0.01(+6.25%)
Jan 09, 2009 0.1800 0.1800 0.1600 0.1600 5,600 +0.01(+6.67%)
Jan 08, 2009 0.2000 0.2000 0.1450 0.1500 578,590 -0.02(-11.76%)
Jan 07, 2009 0.1900 0.2000 0.1700 0.1700 28,300 -0.03(-15.00%)
Jan 06, 2009 0.2100 0.2300 0.2000 0.2000 59,407 +0.03(+17.65%)
Jan 05, 2009 0.1700 0.2450 0.1300 0.1700 246,760 +0.04(+25.93%)
Jan 02, 2009 0.1400 0.1450 0.1350 0.1350 10,800 +0.02(+12.50%)
Dec 31, 2008 0.1350 0.1400 0.1100 0.1200 19,773 -0.02(-11.11%)
Dec 30, 2008 0.1400 0.1400 0.1100 0.1350 31,700 +0.02(+17.39%)
Dec 29, 2008 0.1550 0.1550 0.1000 0.1150 188,890 -0.03(-17.86%)
Dec 24, 2008 0.1000 0.1400 0.0700 0.1400 76,120 +0.04(+40.00%)
Dec 23, 2008 0.0800 0.1400 0.0700 0.1000 3,087,690 +0.03(+42.86%)
Dec 22, 2008 0.1000 0.1000 0.0700 0.0700 1,871,010 -0.02(-22.22%)
Dec 19, 2008 0.1150 0.1150 0.0900 0.0900 2,471,265 -0.03(-21.74%)
Dec 18, 2008 0.1200 0.1200 0.1100 0.1150 176,810 -0.00(-4.17%)
Dec 17, 2008 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Dec 16, 2008 0.1200 0.1400 0.1200 0.1300 490,580 -0.01(-7.14%)
Dec 15, 2008 0.1300 0.1400 0.1200 0.1400 23,779 -0.00(-3.45%)
Dec 12, 2008 0.1400 0.1500 0.1200 0.1450 171,065 +0.02(+20.83%)
Dec 11, 2008 0.1100 0.1200 0.1050 0.1200 121,920 +0.01(+9.09%)
Dec 10, 2008 0.1200 0.1250 0.1050 0.1100 97,180 -0.01(-8.33%)
Dec 09, 2008 0.1400 0.1400 0.1200 0.1200 14,725 +0.00(+0.00%)
Dec 08, 2008 0.1450 0.1450 0.1150 0.1200 12,840 -0.02(-17.24%)
Dec 05, 2008 0.1450 0.1450 0.1000 0.1450 429,193 +0.01(+11.54%)
Dec 04, 2008 0.1300 0.1750 0.1150 0.1300 824,799 +0.00(+0.00%)
Dec 03, 2008 0.1350 0.1600 0.1300 0.1300 98,455 -0.01(-3.70%)
Dec 02, 2008 0.1350 0.1350 0.1350 0.1350 11,000 +0.00(+0.00%)
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.