Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BNXTF )

0.2441 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 12, 2024 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, 2024 0.4708 0.4730 0.4708 0.4730 1,810 +0.03(+7.18%)
Jan 30, 2024 0.4708 0.4708 0.4413 0.4413 775 -0.03(-7.09%)
Jan 29, 2024 0.4750 0.4750 0.4750 0.4750 103 -0.02(-3.14%)
Jan 26, 2024 0.4000 0.4906 0.4000 0.4904 1,372 -0.01(-2.10%)
Jan 23, 2024 0.5009 0 -0.02(-4.30%)
Jan 19, 2024 0.5234 1 +0.02(+3.28%)
Jan 17, 2024 0.5068 0 +0.04(+7.85%)
Jan 11, 2024 0.4699 1,531 -0.10(-16.92%)
Jan 08, 2024 0.5656 0 +0.08(+16.84%)
Jan 05, 2024 0.4841 0.4841 0.4841 0.4841 188 +0.08(+21.02%)
Jan 04, 2024 0.4000 0.4000 0.4000 0.4000 1,700 +0.00(+0.05%)
Jan 03, 2024 0.4044 0.4044 0.3998 0.3998 1,905 +0.02(+4.96%)
Dec 29, 2023 0.3809 389 -0.01(-3.50%)
Dec 28, 2023 0.3947 0.3947 0.3862 0.3947 630 +0.01(+1.86%)
Dec 27, 2023 0.3611 0.3875 0.3611 0.3875 1,324 +0.02(+4.64%)
Dec 22, 2023 0.3703 20 -0.02(-4.81%)
Dec 21, 2023 0.3614 0.3890 0.3614 0.3890 5,150 +0.04(+12.23%)
Dec 20, 2023 0.3466 0.3466 0.3466 0.3466 550 -0.01(-3.32%)
Dec 15, 2023 0.3585 38 +0.02(+6.54%)
Dec 14, 2023 0.3558 0.3564 0.3365 0.3365 5,564 -0.01(-3.77%)
Dec 12, 2023 0.3497 0 -0.01(-3.48%)
Dec 11, 2023 0.3623 0.3623 0.3623 0.3623 100 -0.02(-4.33%)
Dec 06, 2023 0.3787 50 -0.03(-7.68%)
Dec 05, 2023 0.3217 0.4200 0.3217 0.4102 8,904 +0.05(+13.16%)
Dec 01, 2023 0.3625 55 -0.01(-3.13%)
Nov 29, 2023 0.3742 10 -0.01(-2.65%)
Nov 28, 2023 0.3844 0.3844 0.3844 0.3844 700 -0.04(-10.46%)
Nov 21, 2023 0.4293 300 +0.18(+70.70%)
Nov 13, 2023 0.2515 25,095 +0.00(+0.48%)
Nov 10, 2023 0.1924 0.2503 0.1924 0.2503 1,700 -0.03(-10.86%)
Nov 08, 2023 0.2808 70 +0.01(+3.12%)
Nov 02, 2023 0.2723 0 +0.03(+13.74%)
Nov 01, 2023 0.2000 0.2394 0.1840 0.2394 10,504 +0.06(+30.61%)
Oct 30, 2023 0.1833 2 -0.01(-5.95%)
Oct 27, 2023 0.1949 0.1949 0.1949 0.1949 120 +0.19(+9645.00%)
Oct 26, 2023 0.0020 0.2027 0.0020 0.0020 9,225 -0.24(-99.17%)
Oct 24, 2023 0.2414 15 +0.09(+60.93%)
Oct 23, 2023 0.1500 0.1500 0.1500 0.1500 7,630 -0.04(-20.72%)
Oct 19, 2023 0.1892 0 +0.07(+55.08%)
Oct 18, 2023 0.1220 0.1220 0.1220 0.1220 30,000 -0.11(-48.26%)
Oct 17, 2023 0.2358 0.2358 0.2358 0.2358 395 +0.03(+13.20%)
Oct 13, 2023 0.2083 720 -0.04(-16.68%)
Oct 09, 2023 0.2500 30 -0.02(-6.86%)
Oct 05, 2023 0.2684 0 +0.04(+17.05%)
Oct 03, 2023 0.2293 0 -0.01(-3.04%)
Sep 28, 2023 0.2365 25 +0.01(+3.28%)
Sep 26, 2023 0.2290 0 -0.06(-21.17%)
Sep 25, 2023 0.2905 0.2905 0.2905 0.2905 575 +0.01(+2.54%)
Sep 19, 2023 0.2833 540 -0.00(-0.87%)
Sep 18, 2023 0.2781 0.2858 0.1802 0.2858 1,102 +0.01(+3.89%)
Sep 14, 2023 0.2751 50 -0.02(-5.72%)
Sep 12, 2023 0.2918 0 +0.00(+1.39%)
Sep 11, 2023 0.2270 0.2878 0.2270 0.2878 1,450 +0.03(+13.71%)
Sep 06, 2023 0.2531 74 +0.01(+5.41%)
Sep 05, 2023 0.2401 0.2401 0.2401 0.2401 1,158 -0.07(-22.85%)
Aug 29, 2023 0.3112 0 +0.00(+0.35%)
Aug 24, 2023 0.3101 0 +0.12(+63.38%)
Aug 18, 2023 0.1898 10 -0.07(-26.49%)
Aug 17, 2023 0.2582 0.2582 0.2582 0.2582 275 -0.01(-1.97%)
Aug 16, 2023 0.2634 0.2634 0.2634 0.2634 100 -0.04(-14.31%)
Aug 15, 2023 0.3074 0.3074 0.3074 0.3074 100 -0.00(-0.13%)
Aug 14, 2023 0.3508 0.3508 0.3078 0.3078 1,000 -0.05(-14.76%)
Aug 10, 2023 0.3611 500 +0.05(+15.29%)
Aug 04, 2023 0.3132 0 +0.04(+15.70%)
Aug 03, 2023 0.2707 0.2707 0.2707 0.2707 240 -0.05(-15.88%)
Aug 02, 2023 0.2440 0.3218 0.2400 0.3218 4,782 -0.03(-7.24%)
Aug 01, 2023 0.3151 0.3469 0.3147 0.3469 600 -0.03(-7.35%)
Jul 28, 2023 0.3744 0 +0.04(+12.64%)
Jul 26, 2023 0.3324 0 +0.13(+60.50%)
Jul 24, 2023 0.2071 0 -0.11(-34.04%)
Jul 19, 2023 0.3140 1 +0.04(+15.65%)
Jul 18, 2023 0.2715 0.2715 0.2715 0.2715 1,106 -0.04(-13.67%)
Jul 17, 2023 0.3125 0.3145 0.3125 0.3145 1,245 +0.00(+0.16%)
Jul 12, 2023 0.3140 0 +0.01(+3.05%)
Jul 10, 2023 0.3047 10 +0.02(+7.86%)
Jul 07, 2023 0.2825 0.2825 0.2825 0.2825 300 -0.10(-26.78%)
Jul 06, 2023 0.3315 0.3858 0.3315 0.3858 510 -0.03(-7.55%)
Jul 05, 2023 0.4173 0.4173 0.4173 0.4173 435 +0.22(+108.65%)
Jul 03, 2023 0.2000 0.2000 0.2000 0.2000 316 -0.22(-52.65%)
Jun 30, 2023 0.3882 0.4224 0.3882 0.4224 600 +0.03(+8.45%)
Jun 27, 2023 0.3895 2 +0.03(+8.19%)
Jun 22, 2023 0.3600 88 -0.07(-15.61%)
Jun 20, 2023 0.4266 0 +0.04(+8.97%)
Jun 16, 2023 0.1510 0.3915 0.1510 0.3915 500 +0.02(+6.39%)
Jun 08, 2023 0.3680 0 -0.12(-24.84%)
May 05, 2023 0.4896 0 +0.02(+4.73%)
May 04, 2023 0.4675 0.4675 0.4675 0.4675 150 +0.01(+1.52%)
May 02, 2023 0.4605 24 +0.00(+0.20%)
May 01, 2023 0.3868 0.4596 0.3868 0.4596 238 +0.07(+18.18%)
Apr 27, 2023 0.3889 90 -0.14(-26.37%)
Apr 24, 2023 0.5282 55 +0.08(+18.56%)
Apr 21, 2023 0.4455 0.4455 0.4455 0.4455 313 -0.08(-14.77%)
Apr 19, 2023 0.5227 0 +0.01(+2.75%)
Apr 11, 2023 0.5087 0 -0.03(-5.08%)
Apr 10, 2023 0.5310 0.5584 0.5310 0.5359 2,550 +0.01(+1.48%)
Apr 06, 2023 0.5281 0.5281 0.5281 0.5281 700 -0.01(-1.53%)
Apr 05, 2023 0.5363 0.5363 0.5363 0.5363 230 +0.08(+16.97%)
Apr 04, 2023 0.5182 0.5182 0.4585 0.4585 1,500 +0.15(+48.86%)
Apr 03, 2023 0.3080 0.3080 0.3080 0.3080 800 -0.22(-41.89%)
Mar 31, 2023 0.5300 0.5300 0.5300 0.5300 2,002 +0.01(+1.77%)
Mar 30, 2023 0.5208 0.5208 0.5208 0.5208 1,630 -0.01(-2.47%)
Mar 29, 2023 0.5337 0.5340 0.5337 0.5340 1,060 +0.01(+1.50%)
Mar 27, 2023 0.5261 0 -0.01(-2.50%)
Mar 23, 2023 0.5396 145 -0.04(-7.13%)
Mar 21, 2023 0.5810 0 +0.07(+14.15%)
Mar 20, 2023 0.5090 0.5090 0.5090 0.5090 253 +0.02(+3.77%)
Mar 16, 2023 0.4905 85 -0.02(-3.92%)
Mar 10, 2023 0.5105 0 +0.04(+7.45%)
Mar 09, 2023 0.4751 0.4751 0.4751 0.4751 1,050 -0.05(-10.04%)
Mar 08, 2023 0.5132 0.5281 0.4957 0.5281 1,685 +0.02(+3.90%)
Mar 07, 2023 0.5083 0.5083 0.5083 0.5083 250 +0.05(+10.50%)
Mar 01, 2023 0.4600 0 +0.03(+7.60%)
Feb 27, 2023 0.4275 0 +0.03(+6.87%)
Feb 24, 2023 0.4600 0.4600 0.4000 0.4000 1,242 -0.06(-13.04%)
Feb 23, 2023 0.4600 0.4600 0.4600 0.4600 707 +0.06(+14.63%)
Feb 22, 2023 0.3943 0.4013 0.3943 0.4013 867 +0.03(+7.99%)
Feb 21, 2023 0.3717 0.3717 0.3716 0.3716 535 +0.37(+26442.86%)
Feb 17, 2023 0.0014 0.0014 0.0014 0.0014 800 -0.37(-99.62%)
Feb 16, 2023 0.3679 0.3679 0.3679 0.3679 342 -0.03(-8.16%)
Feb 15, 2023 0.3781 0.4006 0.3781 0.4006 10,560 +0.03(+7.89%)
Feb 14, 2023 0.3713 0.3713 0.3713 0.3713 1,100 -0.03(-7.17%)
Feb 13, 2023 0.3702 0.4000 0.3671 0.4000 17,886 +0.03(+8.25%)
Feb 10, 2023 0.3695 0.3695 0.3695 0.3695 100 -0.01(-2.51%)
Feb 09, 2023 0.3614 0.3790 0.3614 0.3790 913 +0.00(+0.08%)
Feb 03, 2023 0.3787 0 -0.01(-2.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.