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 29, 2016 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 28, 2016 0.2550 0.2800 0.2550 0.2650 82,000 -0.01(-1.85%)
Jul 27, 2016 0.2500 0.2850 0.2500 0.2700 67,770 +0.03(+12.50%)
Jul 26, 2016 0.2650 0.2700 0.2400 0.2400 82,000 -0.02(-7.69%)
Jul 25, 2016 0.2600 0.2600 0.2600 0.2600 1,149 -0.01(-3.70%)
Jul 22, 2016 0.2550 0.2700 0.2550 0.2700 1,666 +0.00(+0.00%)
Jul 21, 2016 0.2600 0.2700 0.2600 0.2700 56,154 +0.01(+3.85%)
Jul 20, 2016 0.2700 0.2900 0.2600 0.2600 46,500 -0.02(-7.14%)
Jul 19, 2016 0.2900 0.2900 0.2800 0.2800 8,400 -0.01(-3.45%)
Jul 18, 2016 0.2950 0.2950 0.2800 0.2900 57,000 +0.00(+0.00%)
Jul 14, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jul 13, 2016 0.2950 0.3000 0.2950 0.3000 17,500 +0.00(+0.00%)
Jul 12, 2016 0.2950 0.3000 0.2950 0.3000 33,900 +0.01(+3.45%)
Jul 11, 2016 0.2900 0.3000 0.2900 0.2900 42,600 +0.00(+0.00%)
Jul 08, 2016 0.2950 0.3000 0.2900 0.2900 52,000 -0.01(-3.33%)
Jul 07, 2016 0.3000 0.3000 0.2900 0.3000 166,745 +0.01(+3.45%)
Jul 05, 2016 0.2900 0.3000 0.2900 0.2900 2,000 -0.01(-3.33%)
Jul 04, 2016 0.3000 0.3000 0.2900 0.3000 18,000 +0.01(+3.45%)
Jun 30, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 29, 2016 0.3000 0.3000 0.2950 0.3000 43,000 +0.01(+1.69%)
Jun 28, 2016 0.3000 0.3000 0.2800 0.2950 32,633 +0.01(+1.72%)
Jun 27, 2016 0.2850 0.2950 0.2850 0.2900 22,350 -0.01(-3.33%)
Jun 24, 2016 0.2900 0.3000 0.2900 0.3000 70,900 -0.01(-3.23%)
Jun 23, 2016 0.3050 0.3100 0.3000 0.3100 65,500 +0.00(+0.00%)
Jun 22, 2016 0.3100 0.3100 0.3000 0.3100 242,550 +0.00(+0.00%)
Jun 21, 2016 0.3100 0.3100 0.3000 0.3100 23,050 +0.01(+3.33%)
Jun 20, 2016 0.3100 0.3100 0.3000 0.3000 12,500 -0.02(-6.25%)
Jun 17, 2016 0.3200 0.3200 0.3150 0.3200 38,500 +0.02(+4.92%)
Jun 16, 2016 0.3200 0.3200 0.3050 0.3050 47,500 -0.02(-4.69%)
Jun 15, 2016 0.3200 0.3200 0.3150 0.3200 151,000 +0.01(+1.59%)
Jun 14, 2016 0.3150 0.3200 0.3000 0.3150 59,800 -0.01(-1.56%)
Jun 13, 2016 0.3100 0.3300 0.3100 0.3200 287,340 -0.01(-1.54%)
Jun 10, 2016 0.3300 0.3400 0.3250 0.3250 476,990 -0.02(-4.41%)
Jun 09, 2016 0.3350 0.3450 0.3200 0.3400 119,000 +0.00(+0.00%)
Jun 08, 2016 0.3300 0.3500 0.3300 0.3400 704,540 +0.01(+3.03%)
Jun 07, 2016 0.3400 0.3400 0.3300 0.3300 150,600 +0.00(+0.00%)
Jun 06, 2016 0.3350 0.3400 0.3300 0.3300 39,500 -0.01(-1.49%)
Jun 03, 2016 0.3400 0.3400 0.3300 0.3350 33,200 -0.01(-1.47%)
Jun 02, 2016 0.3400 0.3400 0.3400 0.3400 78,000 +0.00(+0.00%)
Jun 01, 2016 0.3300 0.3400 0.3300 0.3400 68,000 +0.01(+3.03%)
May 31, 2016 0.3350 0.3400 0.3300 0.3300 106,700 -0.01(-2.94%)
May 30, 2016 0.3400 0.3400 0.3400 0.3400 15,000 -0.01(-2.86%)
May 27, 2016 0.3500 0.3550 0.3450 0.3500 170,500 +0.00(+0.00%)
May 26, 2016 0.3400 0.3550 0.3400 0.3500 193,000 +0.02(+6.06%)
May 25, 2016 0.3400 0.3400 0.3300 0.3300 44,000 -0.01(-4.35%)
May 24, 2016 0.3300 0.3600 0.3300 0.3450 66,376 +0.01(+4.55%)
May 20, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 19, 2016 0.3350 0.3350 0.3200 0.3300 37,925 -0.01(-1.49%)
May 18, 2016 0.3400 0.3400 0.3350 0.3350 73,000 -0.01(-1.47%)
May 17, 2016 0.3400 0.3450 0.3350 0.3400 41,760 +0.01(+1.49%)
May 16, 2016 0.3150 0.3350 0.3150 0.3350 37,975 +0.03(+8.06%)
May 13, 2016 0.3100 0.3350 0.3100 0.3100 39,800 -0.01(-3.13%)
May 12, 2016 0.3150 0.3150 0.3150 0.3200 15,713 -0.01(-3.03%)
May 11, 2016 0.3150 0.3300 0.3100 0.3300 27,375 +0.01(+3.13%)
May 10, 2016 0.3350 0.3350 0.3150 0.3200 92,500 -0.02(-4.48%)
May 09, 2016 0.3050 0.3350 0.3050 0.3350 121,152 +0.03(+8.06%)
May 06, 2016 0.3000 0.3100 0.2900 0.3100 84,316 +0.01(+1.64%)
May 05, 2016 0.2950 0.3050 0.2950 0.3050 52,200 -0.01(-1.61%)
May 04, 2016 0.3150 0.3150 0.3000 0.3100 68,500 -0.01(-1.59%)
May 03, 2016 0.3075 0.3150 0.3000 0.3150 101,100 +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.