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 (%)
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%)
Dec 01, 2008 0.1500 0.1600 0.1350 0.1350 77,655 -0.01(-6.90%)
Nov 28, 2008 0.1450 0.1500 0.1450 0.1450 15,150 +0.00(+3.57%)
Nov 27, 2008 0.1600 0.1600 0.1400 0.1400 54,926 +0.00(+0.00%)
Nov 26, 2008 0.1700 0.1700 0.1400 0.1400 43,164 -0.03(-17.65%)
Nov 25, 2008 0.1800 0.1800 0.1700 0.1700 210,458 +0.01(+3.03%)
Nov 24, 2008 0.1400 0.1950 0.1400 0.1650 866,389 +0.03(+22.22%)
Nov 21, 2008 0.1350 0.1600 0.1300 0.1350 106,100 -0.04(-20.59%)
Nov 20, 2008 0.1800 0.1800 0.1300 0.1700 555,766 -0.00(-2.86%)
Nov 19, 2008 0.2900 0.2900 0.1550 0.1750 198,330 -0.12(-41.67%)
Nov 18, 2008 0.3400 0.3400 0.3000 0.3000 39,275 +0.15(+100.00%)
Nov 17, 2008 0.3100 0.3100 0.1500 0.1500 84,525 -0.16(-51.61%)
Nov 14, 2008 0.3500 0.3700 0.3100 0.3100 10,000 +0.01(+1.64%)
Nov 13, 2008 0.3500 0.3500 0.3050 0.3050 26,230 -0.08(-19.74%)
Nov 12, 2008 0.3500 0.4000 0.3500 0.3800 8,510 +0.03(+8.57%)
Nov 11, 2008 0.3450 0.3500 0.3400 0.3500 2,754 -0.10(-21.35%)
Nov 10, 2008 0.4300 0.4450 0.4000 0.4450 41,763 +0.08(+20.27%)
Nov 07, 2008 0.4450 0.4450 0.3700 0.3700 7,570 -0.02(-5.13%)
Nov 06, 2008 0.3700 0.4100 0.3700 0.3900 2,840 -0.05(-11.36%)
Nov 05, 2008 0.4000 0.4400 0.4000 0.4400 30,501 +0.00(+0.00%)
Nov 04, 2008 0.4000 0.4400 0.4000 0.4400 181,290 +0.07(+18.92%)
Nov 03, 2008 0.4300 0.4300 0.3700 0.3700 19,894 -0.05(-11.90%)
Oct 31, 2008 0.4350 0.4400 0.4050 0.4200 65,665 +0.01(+3.70%)
Oct 30, 2008 0.4600 0.4600 0.4000 0.4050 103,468 -0.05(-11.96%)
Oct 29, 2008 0.4300 0.4600 0.4300 0.4600 19,450 +0.06(+15.00%)
Oct 28, 2008 0.4400 0.4500 0.4000 0.4000 1,120,320 -0.04(-10.11%)
Oct 27, 2008 0.4600 0.4600 0.4100 0.4450 227,780 +0.05(+14.10%)
Oct 24, 2008 0.4450 0.4450 0.3800 0.3900 48,430 -0.03(-7.14%)
Oct 23, 2008 0.4500 0.4500 0.3900 0.4200 46,820 +0.03(+7.69%)
Oct 22, 2008 0.4900 0.4900 0.3900 0.3900 56,845 -0.06(-13.33%)
Oct 21, 2008 0.4300 0.4600 0.4200 0.4500 58,225 +0.04(+9.76%)
Oct 20, 2008 0.5500 0.5500 0.3500 0.4100 51,752 +0.03(+7.89%)
Oct 17, 2008 0.3200 0.3800 0.3150 0.3800 89,874 +0.04(+11.76%)
Oct 16, 2008 0.3400 0.3600 0.3200 0.3400 44,983 +0.00(+0.00%)
Oct 15, 2008 0.3500 0.3600 0.3100 0.3400 114,899 +0.01(+3.03%)
Oct 14, 2008 0.3050 0.3600 0.2800 0.3300 387,445 +0.05(+17.86%)
Oct 10, 2008 0.2800 0.3300 0.2800 0.2800 99,344 +0.00(+0.00%)
Oct 09, 2008 0.3050 0.3500 0.2800 0.2800 335,764 -0.02(-6.67%)
Oct 08, 2008 0.3300 0.3500 0.2800 0.3000 108,933 -0.04(-13.04%)
Oct 07, 2008 0.4000 0.4000 0.3450 0.3450 1,328,060 +0.03(+11.29%)
Oct 06, 2008 0.5400 0.5400 0.3000 0.3100 255,895 -0.24(-43.64%)
Oct 03, 2008 0.5700 0.6000 0.5100 0.5500 383,675 -0.10(-15.38%)
Oct 02, 2008 0.6100 0.6500 0.5500 0.6500 128,990 +0.01(+1.56%)
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.