CC, BNT-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, BNT-USD: Bancor

14 Aug 2025

LAST: 0.7831	CHANGE: 0.01	OPEN: 0.8464	HIGH: 0.8570	ASK: 0.0000	VOLUME: 12.69M
LAST: 0.7831	CHG(%): 1.86	PREV: 0.6678	LOW: 0.7702	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.8464	0.8570	0.7702	0.7831	12.69M
13 Aug 25	0.8352	0.8497	0.8227	0.8464	11.52M
12 Aug 25	0.7764	0.8440	0.7742	0.8352	11.13M
11 Aug 25	0.8065	0.8277	0.7707	0.7764	11.15M
10 Aug 25	0.8073	0.8189	0.7934	0.8065	8.49M
09 Aug 25	0.7664	0.8140	0.7652	0.8073	7.91M
08 Aug 25	0.7534	0.7749	0.7481	0.7664	9.17M
07 Aug 25	0.7053	0.7540	0.6974	0.7534	7.16M
06 Aug 25	0.6971	0.7077	0.6854	0.7053	7.96M
05 Aug 25	0.7212	0.7220	0.6846	0.6971	6.9M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.67
MA20:	0.75
MA50:	0.77
MA200:	0.62
STO9:	4.51
RSI14:	28.92
WPR14:	-100.00
MTM14:	-0.08
ROC14:	-0.11
Week High:	0.86
Week Low:	0.32
Month High:	0.95
Month Low:	0.32
Volatility:	53.62