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 31, 2013 0.4900 0.5300 0.4800 0.4900 413,120 +0.00(+0.00%)
Jan 30, 2013 0.5300 0.5500 0.4850 0.4900 1,108,886 +0.03(+6.52%)
Jan 29, 2013 0.4600 0.4700 0.4600 0.4600 42,380 -0.02(-4.17%)
Jan 28, 2013 0.4900 0.4900 0.4500 0.4800 55,040 -0.01(-2.04%)
Jan 25, 2013 0.5200 0.5200 0.4800 0.4900 288,997 -0.02(-3.92%)
Jan 24, 2013 0.5100 0.5300 0.5000 0.5100 497,785 +0.00(+0.00%)
Jan 23, 2013 0.5200 0.5200 0.4950 0.5100 344,955 -0.02(-3.77%)
Jan 22, 2013 0.5500 0.5700 0.5200 0.5300 250,250 -0.01(-1.85%)
Jan 21, 2013 0.5600 0.5600 0.5400 0.5400 32,747 -0.01(-1.82%)
Jan 18, 2013 0.5500 0.5600 0.5300 0.5500 150,235 -0.01(-1.79%)
Jan 17, 2013 0.5700 0.5900 0.5300 0.5600 323,880 -0.02(-3.45%)
Jan 16, 2013 0.6200 0.6200 0.5600 0.5800 1,149,170 -0.05(-7.94%)
Jan 15, 2013 0.5800 0.6300 0.5800 0.6300 406,995 +0.04(+6.78%)
Jan 14, 2013 0.5400 0.6100 0.5400 0.5900 267,943 +0.06(+11.32%)
Jan 11, 2013 0.5400 0.5400 0.5200 0.5300 288,475 +0.01(+1.92%)
Jan 10, 2013 0.5000 0.5400 0.5000 0.5200 196,570 +0.01(+1.96%)
Jan 09, 2013 0.5100 0.5200 0.5000 0.5100 387,650 +0.00(+0.00%)
Jan 08, 2013 0.5000 0.5500 0.5000 0.5100 635,534 +0.01(+2.00%)
Jan 07, 2013 0.5200 0.6100 0.4900 0.5000 1,032,150 +0.00(+0.00%)
Jan 04, 2013 0.4900 0.5000 0.4900 0.5000 33,632 +0.00(+0.00%)
Jan 03, 2013 0.5000 0.5000 0.4900 0.5000 57,283 -0.01(-1.96%)
Jan 02, 2013 0.5300 0.5300 0.4950 0.5100 158,580 +0.01(+2.00%)
Dec 31, 2012 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Dec 28, 2012 0.4850 0.4850 0.4850 0.4850 18,150 -0.01(-1.02%)
Dec 27, 2012 0.4850 0.5100 0.4850 0.4900 140,680 +0.01(+1.03%)
Dec 24, 2012 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Dec 21, 2012 0.5000 0.5000 0.4800 0.4850 124,830 -0.03(-4.90%)
Dec 20, 2012 0.5100 0.5200 0.5000 0.5100 181,665 +0.01(+2.00%)
Dec 19, 2012 0.5000 0.5100 0.4900 0.5000 161,340 +0.00(+0.00%)
Dec 18, 2012 0.4700 0.5100 0.4700 0.5000 246,580 +0.00(+0.00%)
Dec 17, 2012 0.4900 0.5000 0.4700 0.5000 140,230 +0.03(+6.38%)
Dec 14, 2012 0.5100 0.5100 0.4700 0.4700 315,235 -0.03(-6.00%)
Dec 13, 2012 0.5000 0.5200 0.4900 0.5000 400,377 -0.01(-1.96%)
Dec 12, 2012 0.5200 0.5800 0.5000 0.5100 231,552 -0.02(-3.77%)
Dec 11, 2012 0.4900 0.5400 0.4900 0.5300 391,189 +0.05(+9.28%)
Dec 10, 2012 0.5000 0.5000 0.4850 0.4850 30,550 -0.02(-3.00%)
Dec 07, 2012 0.5200 0.5300 0.5000 0.5000 154,121 -0.02(-3.85%)
Dec 06, 2012 0.5500 0.5600 0.5000 0.5200 175,605 -0.05(-8.77%)
Dec 05, 2012 0.4850 0.6200 0.4850 0.5700 548,108 +0.09(+20.00%)
Dec 04, 2012 0.4000 0.4850 0.3950 0.4750 692,882 +0.09(+25.00%)
Nov 30, 2012 0.4200 0.4500 0.3650 0.3800 1,573,461 -0.05(-11.63%)
Nov 29, 2012 0.4650 0.4650 0.4300 0.4300 156,551 -0.04(-8.51%)
Nov 28, 2012 0.4200 0.4700 0.4200 0.4700 245,842 +0.05(+11.90%)
Nov 27, 2012 0.4800 0.4850 0.4100 0.4200 142,110 -0.04(-8.70%)
Nov 26, 2012 0.5000 0.5000 0.4450 0.4600 102,942 -0.03(-7.07%)
Nov 24, 2012 0.5300 0.5300 0.4900 0.4950 68,786 +0.00(+0.00%)
Nov 23, 2012 0.5300 0.5300 0.4900 0.4950 68,786 +0.00(+0.00%)
Nov 22, 2012 0.4800 0.5100 0.4700 0.4950 114,600 +0.03(+5.32%)
Nov 21, 2012 0.5100 0.5200 0.4700 0.4700 192,502 -0.05(-9.62%)
Nov 20, 2012 0.5200 0.5500 0.5200 0.5200 219,568 +0.00(+0.00%)
Nov 19, 2012 0.5500 0.5500 0.5200 0.5200 50,950 -0.04(-7.14%)
Nov 16, 2012 0.5300 0.5600 0.5300 0.5600 37,906 +0.03(+5.66%)
Nov 15, 2012 0.5600 0.5600 0.5100 0.5300 88,978 -0.02(-3.64%)
Nov 14, 2012 0.5700 0.5700 0.5500 0.5500 13,018 +0.01(+1.85%)
Nov 13, 2012 0.5800 0.5800 0.5300 0.5400 90,240 -0.04(-6.90%)
Nov 12, 2012 0.5900 0.6200 0.5800 0.5800 108,747 -0.01(-1.69%)
Nov 09, 2012 0.5700 0.6000 0.5700 0.5900 36,892 -0.03(-4.84%)
Nov 08, 2012 0.6000 0.6200 0.5700 0.6200 60,838 +0.01(+1.64%)
Nov 07, 2012 0.6200 0.6400 0.5900 0.6100 114,937 -0.02(-3.17%)
Nov 06, 2012 0.6500 0.6600 0.6300 0.6300 72,880 +0.00(+0.00%)
Nov 05, 2012 0.6500 0.6700 0.6300 0.6300 16,617 -0.02(-3.08%)
Nov 02, 2012 0.6500 0.6700 0.6300 0.6500 33,350 -0.01(-1.52%)
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.