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 )

0.2052 -0.0664 (-24.45%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 20, 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 (%)
May 17, 2024 0.2716 0.2716 0.2716 0.2716 500 -0.02(-8.31%)
May 13, 2024 0.2962 0 +0.03(+11.31%)
May 09, 2024 0.2661 1 -0.02(-7.02%)
May 08, 2024 0.2862 0.2862 0.2862 0.2862 100 -0.01(-2.09%)
May 07, 2024 0.2923 0.2923 0.2923 0.2923 280 -0.01(-2.57%)
May 06, 2024 0.2817 0.3000 0.2817 0.3000 2,930 +0.00(+0.00%)
Apr 23, 2024 0.3000 0 -0.00(-1.32%)
Apr 18, 2024 0.3040 0 -0.00(-0.69%)
Apr 15, 2024 0.3061 0 +0.00(+1.19%)
Apr 12, 2024 0.3025 0.3025 0.3025 0.3025 492 -0.00(-0.46%)
Apr 08, 2024 0.3039 0 -0.05(-15.14%)
Mar 27, 2024 0.3581 0 -0.05(-12.66%)
Mar 26, 2024 0.4100 0.4100 0.4100 0.4100 3,030 +0.01(+2.86%)
Mar 22, 2024 0.3986 20 +0.01(+1.89%)
Mar 21, 2024 0.3912 0.3912 0.3912 0.3912 145 +0.00(+0.05%)
Mar 20, 2024 0.4131 0.4131 0.3910 0.3910 324 +0.01(+2.25%)
Mar 19, 2024 0.4062 0.4062 0.3408 0.3824 3,500 -0.04(-10.32%)
Mar 14, 2024 0.4264 12 -0.01(-2.72%)
Mar 12, 2024 0.4383 60 -0.01(-1.66%)
Mar 11, 2024 0.4443 0.4457 0.4443 0.4457 1,048 +0.01(+2.55%)
Mar 05, 2024 0.4346 0 -0.00(-0.91%)
Mar 04, 2024 0.4386 0.4386 0.4386 0.4386 100 -0.03(-5.84%)
Mar 01, 2024 0.4658 0.4658 0.4658 0.4658 100 +0.01(+2.58%)
Feb 28, 2024 0.4541 0 -0.02(-4.10%)
Feb 27, 2024 0.4735 0.4735 0.4735 0.4735 460 +0.02(+4.59%)
Feb 26, 2024 0.4282 0.4527 0.4282 0.4527 552 +0.01(+1.43%)
Feb 23, 2024 0.4478 0.4478 0.4254 0.4463 1,200 +0.01(+2.98%)
Feb 22, 2024 0.4880 0.4880 0.4334 0.4334 5,690 -0.02(-4.96%)
Feb 20, 2024 0.4560 0 -0.05(-9.11%)
Feb 09, 2024 0.5017 40 +0.01(+2.10%)
Feb 08, 2024 0.4914 0.4914 0.4914 0.4914 500 +0.05(+11.66%)
Feb 07, 2024 0.4401 0.4401 0.4401 0.4401 500 +0.02(+4.29%)
Feb 05, 2024 0.4220 500 -0.07(-13.77%)
Feb 01, 2024 0.4894 76 +0.02(+3.47%)
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 -0.05(-12.34%)
Jun 06, 2023 0.4198 35 -0.04(-9.06%)
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.