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 (%)
Mar 31, 2015 0.5800 0.5800 0.5600 0.5600 25,260 -0.01(-1.75%)
Mar 30, 2015 0.5700 0.5800 0.5600 0.5700 19,795 +0.00(+0.00%)
Mar 27, 2015 0.6000 0.6000 0.5600 0.5700 25,100 -0.01(-1.72%)
Mar 26, 2015 0.6100 0.6100 0.5800 0.5800 238,180 -0.03(-4.92%)
Mar 25, 2015 0.5800 0.6300 0.5800 0.6100 397,578 +0.06(+10.91%)
Mar 24, 2015 0.6000 0.6200 0.5500 0.5500 267,300 -0.05(-8.33%)
Mar 23, 2015 0.5600 0.6100 0.5500 0.6000 344,462 +0.05(+9.09%)
Mar 20, 2015 0.5200 0.5600 0.5200 0.5500 256,426 +0.04(+7.84%)
Mar 19, 2015 0.4850 0.5200 0.4800 0.5100 52,364 +0.03(+6.25%)
Mar 18, 2015 0.4900 0.4950 0.4700 0.4800 164,699 -0.03(-5.88%)
Mar 17, 2015 0.5000 0.5200 0.4950 0.5100 40,750 +0.01(+2.00%)
Mar 16, 2015 0.5000 0.5300 0.4900 0.5000 293,949 -0.05(-9.09%)
Mar 13, 2015 0.5700 0.6100 0.5300 0.5500 241,136 -0.07(-11.29%)
Mar 12, 2015 0.5600 0.6700 0.5600 0.6200 522,249 +0.06(+10.71%)
Mar 11, 2015 0.5700 0.6200 0.5100 0.5600 612,178 -0.01(-1.75%)
Mar 10, 2015 0.6300 0.6400 0.4700 0.5700 1,189,495 -0.08(-12.31%)
Mar 09, 2015 0.6200 0.7900 0.5600 0.6500 1,978,149 +0.09(+16.07%)
Mar 06, 2015 0.4400 0.5700 0.4250 0.5600 961,703 +0.15(+34.94%)
Mar 05, 2015 0.4050 0.4700 0.4000 0.4150 1,115,746 +0.01(+1.22%)
Mar 04, 2015 0.4200 0.3650 0.4100 241,700 +0.04(+12.33%)
Mar 03, 2015 0.3600 0.3750 0.3600 0.3650 212,074 +0.01(+1.39%)
Mar 02, 2015 0.3500 0.3600 0.3400 0.3600 87,650 +0.01(+2.86%)
Feb 27, 2015 0.3550 0.3600 0.3450 0.3500 111,745 +0.00(+0.00%)
Feb 26, 2015 0.3500 0.3600 0.3500 0.3500 113,414 +0.00(+0.00%)
Feb 25, 2015 0.3600 0.3600 0.3400 0.3500 159,982 +0.00(+0.00%)
Feb 24, 2015 0.3600 0.3700 0.3500 0.3500 52,613 +0.00(+0.00%)
Feb 23, 2015 0.3500 0.3550 0.3450 0.3500 28,710 -0.01(-2.78%)
Feb 20, 2015 0.3600 0.3600 0.3550 0.3600 53,647 +0.01(+2.86%)
Feb 19, 2015 0.3500 0.3600 0.3450 0.3500 37,640 +0.00(+0.00%)
Feb 18, 2015 0.3700 0.3700 0.3400 0.3500 142,240 -0.02(-5.41%)
Feb 17, 2015 0.3650 0.3700 0.3600 0.3700 60,993 +0.01(+2.78%)
Feb 13, 2015 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Feb 12, 2015 0.3700 0.3700 0.3500 0.3550 102,000 +0.00(+0.00%)
Feb 11, 2015 0.3650 0.3650 0.3500 0.3550 108,375 +0.00(+0.00%)
Feb 10, 2015 0.3600 0.3950 0.3450 0.3550 220,013 +0.00(+0.00%)
Feb 09, 2015 0.3400 0.3550 0.3400 0.3550 36,308 +0.01(+4.41%)
Feb 06, 2015 0.3550 0.3650 0.3400 0.3400 625,600 +0.00(+0.00%)
Feb 05, 2015 0.3400 0.3700 0.3400 0.3400 245,862 +0.02(+4.62%)
Feb 04, 2015 0.3300 0.3400 0.3150 0.3250 188,176 -0.02(-5.80%)
Feb 03, 2015 0.2950 0.3600 0.2950 0.3450 548,155 +0.07(+25.45%)
Feb 02, 2015 0.2850 0.2850 0.2750 0.2750 279,226 -0.01(-3.51%)
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%)
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.