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 (%)
Jul 31, 2009 0.6600 0.7400 0.6500 0.7400 389,042 +0.09(+13.85%)
Jul 30, 2009 0.5800 0.6600 0.5800 0.6500 185,259 +0.08(+14.04%)
Jul 29, 2009 0.5900 0.6400 0.5700 0.5700 34,420 -0.02(-3.39%)
Jul 28, 2009 0.6300 0.6300 0.5600 0.5900 76,354 -0.04(-6.35%)
Jul 27, 2009 0.5400 0.6900 0.5900 0.6300 523,040 +0.09(+16.67%)
Jul 24, 2009 0.4850 0.5400 0.4850 0.5400 100,030 +0.04(+8.00%)
Jul 23, 2009 0.5000 0.5400 0.4800 0.5000 147,837 +0.00(+0.00%)
Jul 22, 2009 0.4550 0.5100 0.4500 0.5000 222,650 +0.03(+6.38%)
Jul 21, 2009 0.4200 0.4700 0.4050 0.4700 147,800 +0.04(+9.30%)
Jul 20, 2009 0.4200 0.4300 0.4000 0.4300 1,842,446 +0.03(+7.50%)
Jul 17, 2009 0.3850 0.4000 0.3800 0.4000 30,800 +0.01(+2.56%)
Jul 16, 2009 0.4000 0.4200 0.3900 0.3900 79,247 +0.00(+0.00%)
Jul 15, 2009 0.3800 0.4000 0.3300 0.3900 714,299 +0.02(+5.41%)
Jul 14, 2009 0.3200 0.3700 0.3200 0.3700 25,610 +0.07(+23.33%)
Jul 13, 2009 0.3000 0.3200 0.3000 0.3000 1,032,870 -0.04(-11.76%)
Jul 10, 2009 0.3400 0.3400 0.3400 0.3400 12,250 +0.01(+3.03%)
Jul 09, 2009 0.3550 0.3550 0.3300 0.3300 39,029 +0.01(+3.13%)
Jul 08, 2009 0.3400 0.3400 0.2800 0.3200 307,520 -0.02(-5.88%)
Jul 07, 2009 0.3400 0.3500 0.3400 0.3400 21,467 +0.01(+3.03%)
Jul 06, 2009 0.3700 0.3700 0.3300 0.3300 88,350 -0.03(-9.59%)
Jul 03, 2009 0.3650 0.3700 0.3650 0.3650 8,600 +0.01(+1.39%)
Jul 02, 2009 0.3800 0.3800 0.3600 0.3600 56,007 -0.02(-5.26%)
Jun 30, 2009 0.3750 0.3800 0.3400 0.3800 103,170 -0.02(-5.00%)
Jun 29, 2009 0.4350 0.4350 0.4000 0.4000 30,560 +0.02(+3.90%)
Jun 26, 2009 0.3900 0.3900 0.3850 0.3850 25,880 -0.01(-1.28%)
Jun 25, 2009 0.3900 0.4000 0.3900 0.3900 8,050 -0.01(-2.50%)
Jun 24, 2009 0.3700 0.4000 0.3700 0.4000 43,260 +0.04(+11.11%)
Jun 23, 2009 0.3900 0.3900 0.3500 0.3600 87,330 -0.02(-5.26%)
Jun 22, 2009 0.4400 0.4400 0.3600 0.3800 281,250 -0.07(-14.61%)
Jun 19, 2009 0.4400 0.4500 0.4250 0.4450 25,500 +0.02(+4.71%)
Jun 18, 2009 0.4450 0.4500 0.4250 0.4250 355,085 -0.03(-5.56%)
Jun 17, 2009 0.4800 0.4800 0.4250 0.4500 289,105 -0.03(-6.25%)
Jun 16, 2009 0.4600 0.4900 0.4600 0.4800 161,277 +0.03(+6.67%)
Jun 15, 2009 0.4650 0.4650 0.4400 0.4500 114,250 +0.01(+2.27%)
Jun 12, 2009 0.4500 0.4500 0.4200 0.4400 89,695 -0.01(-2.22%)
Jun 11, 2009 0.4700 0.4700 0.4500 0.4500 86,400 -0.01(-2.17%)
Jun 10, 2009 0.4700 0.4800 0.4150 0.4600 237,970 +0.01(+2.22%)
Jun 09, 2009 0.3600 0.4500 0.3600 0.4500 246,525 +0.08(+21.62%)
Jun 08, 2009 0.3500 0.3700 0.3300 0.3700 71,634 +0.01(+1.37%)
Jun 05, 2009 0.3700 0.3750 0.3550 0.3650 137,881 -0.01(-1.35%)
Jun 04, 2009 0.3350 0.3700 0.3350 0.3700 312,320 +0.05(+15.62%)
Jun 03, 2009 0.3750 0.3750 0.3150 0.3200 319,380 -0.05(-13.51%)
Jun 02, 2009 0.3800 0.3900 0.3700 0.3700 174,540 +0.00(+0.00%)
Jun 01, 2009 0.3800 0.3900 0.3500 0.3700 157,193 -0.01(-2.63%)
May 29, 2009 0.3500 0.3900 0.3400 0.3800 608,315 +0.04(+11.76%)
May 28, 2009 0.3000 0.3400 0.3000 0.3400 80,800 +0.04(+11.48%)
May 27, 2009 0.3200 0.3200 0.3000 0.3050 124,750 -0.02(-4.69%)
May 26, 2009 0.3300 0.3300 0.3000 0.3200 165,200 -0.02(-4.48%)
May 25, 2009 0.3000 0.3800 0.3000 0.3350 631,966 +0.04(+13.56%)
May 22, 2009 0.2850 0.3000 0.2700 0.2950 137,250 +0.01(+5.36%)
May 21, 2009 0.2900 0.2900 0.2650 0.2800 124,430 -0.02(-6.67%)
May 20, 2009 0.2700 0.3000 0.2600 0.3000 309,281 +0.04(+15.38%)
May 19, 2009 0.2200 0.2700 0.2200 0.2600 267,830 +0.02(+8.33%)
May 15, 2009 0.2400 0.2400 0.2400 0.2400 11,751 +0.00(+0.00%)
May 14, 2009 0.2200 0.2400 0.2200 0.2400 261,330 +0.02(+9.09%)
May 13, 2009 0.2500 0.2500 0.2200 0.2200 96,430 -0.04(-13.73%)
May 12, 2009 0.2600 0.2700 0.2300 0.2550 637,944 +0.01(+2.00%)
May 11, 2009 0.2400 0.2600 0.2350 0.2500 303,868 +0.02(+8.70%)
May 08, 2009 0.2200 0.2300 0.2000 0.2300 509,730 +0.04(+17.95%)
May 07, 2009 0.2550 0.2600 0.1850 0.1950 907,473 -0.05(-20.41%)
May 06, 2009 0.1550 0.2700 0.1500 0.2450 563,272 +0.10(+63.33%)
May 05, 2009 0.1500 0.1550 0.1500 0.1500 219,480 +0.01(+7.14%)
May 04, 2009 0.1450 0.1400 0.1400 0.1400 388,760 +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.