Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bannerman Energy Ltd (OP: BNNLF )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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, 2011 0.8075 0.8400 0.7865 0.8044 647,952 -0.01(-1.28%)
Jan 28, 2011 0.8088 0.8400 0.7884 0.8148 387,588 +0.01(+1.85%)
Jan 27, 2011 0.8402 0.8507 0.8000 0.8000 605,333 -0.06(-6.90%)
Jan 26, 2011 0.8587 0.8800 0.8481 0.8593 29,900 +0.01(+1.44%)
Jan 25, 2011 0.8457 0.8700 0.8373 0.8471 124,635 +0.02(+2.15%)
Jan 24, 2011 0.8481 0.8800 0.8293 0.8293 85,825 -0.04(-4.78%)
Jan 21, 2011 0.8522 0.9011 0.8300 0.8709 72,700 +0.02(+2.80%)
Jan 20, 2011 0.8737 0.9000 0.8200 0.8472 231,169 -0.03(-3.61%)
Jan 19, 2011 0.8929 0.9400 0.8592 0.8789 137,200 +0.02(+2.01%)
Jan 18, 2011 0.8548 0.9400 0.8400 0.8616 413,875 +0.12(+16.39%)
Jan 14, 2011 0.7706 0.7706 0.7403 0.7403 9,000 -0.01(-1.75%)
Jan 13, 2011 0.7535 0.7535 0.7535 0.7535 15,000 +0.04(+5.70%)
Jan 12, 2011 0.6948 0.7129 0.6948 0.7129 31,829 +0.05(+8.10%)
Jan 10, 2011 0.6595 0.6595 0.6595 0 +0.01(+1.79%)
Jan 07, 2011 0.6479 0.6479 0.6479 0.6479 7,000 -0.02(-2.92%)
Jan 06, 2011 0.6788 0.7700 0.6674 0.6674 43,060 +0.03(+4.58%)
Jan 05, 2011 0.6466 0.6666 0.6382 0.6382 3,450 -0.06(-8.78%)
Jan 04, 2011 0.6996 0.6996 0.6996 0.6996 250 +0.01(+2.04%)
Dec 31, 2010 0.6856 0.6856 0.6856 0 +0.03(+3.88%)
Dec 30, 2010 0.6352 0.6600 0.6352 0.6600 12,000 +0.05(+7.40%)
Dec 29, 2010 0.6247 0.6600 0.6145 0.6145 143,000 +0.04(+7.83%)
Dec 23, 2010 0.5699 0.5699 0.5699 0 +0.01(+2.24%)
Dec 22, 2010 0.5653 0.5772 0.5574 0.5574 20,400 -0.01(-1.36%)
Dec 21, 2010 0.5747 0.5749 0.5649 0.5651 44,700 -0.01(-1.64%)
Dec 20, 2010 0.5745 0.5745 0.5745 0.5745 2,000 +0.01(+1.14%)
Dec 17, 2010 0.5696 0.5696 0.5680 0.5680 10,850 +0.02(+3.27%)
Dec 16, 2010 0.5510 0.5510 0.5500 0.5500 19,000 -0.01(-2.31%)
Dec 15, 2010 0.5526 0.5630 0.5428 0.5630 15,300 -0.08(-12.03%)
Dec 14, 2010 0.6400 0.6400 0.6400 0.6400 2,000 +0.11(+20.41%)
Dec 13, 2010 0.5315 0.5315 0.5315 0.5315 250 -0.04(-6.66%)
Dec 09, 2010 0.5694 0.5694 0.5694 0 -0.02(-3.49%)
Dec 08, 2010 0.5397 0.5900 0.5397 0.5900 22,200 +0.05(+8.82%)
Dec 06, 2010 0.5422 0.5422 0.5422 0 -0.05(-8.47%)
Dec 03, 2010 0.5823 0.6200 0.5823 0.5924 62,160 -0.01(-1.71%)
Dec 02, 2010 0.5980 0.6127 0.5980 0.6027 45,200 -0.00(-0.48%)
Dec 01, 2010 0.6156 0.6156 0.6056 0.6056 8,170 +0.03(+4.43%)
Nov 30, 2010 0.5900 0.5900 0.5703 0.5799 59,500 -0.05(-8.52%)
Nov 29, 2010 0.6119 0.6520 0.6119 0.6339 49,024 -0.05(-7.03%)
Nov 26, 2010 0.6726 0.6919 0.6726 0.6818 11,500 +0.09(+15.89%)
Nov 24, 2010 0.5795 0.5883 0.5883 0.5883 13,000 +0.02(+2.99%)
Nov 23, 2010 0.5712 0.5712 0.5712 0.5712 500 -0.01(-2.11%)
Nov 22, 2010 0.5835 0.5835 0.5835 0.5835 1,600 -0.01(-1.93%)
Nov 19, 2010 0.5930 0.6200 0.5900 0.5950 31,500 -0.02(-3.09%)
Nov 18, 2010 0.5947 0.7200 0.5947 0.6140 10,760 +0.03(+5.50%)
Nov 17, 2010 0.5536 0.5820 0.5536 0.5820 87,000 +0.00(+0.05%)
Nov 16, 2010 0.6327 0.6400 0.5717 0.5817 38,000 -0.07(-10.40%)
Nov 12, 2010 0.6492 0.6492 0.6492 0.6492 0 -0.07(-9.83%)
Nov 11, 2010 0.7060 0.7200 0.6709 0.7200 15,000 +0.03(+4.35%)
Nov 10, 2010 0.6838 0.6900 0.6823 0.6900 35,000 +0.00(+0.00%)
Nov 09, 2010 0.7661 0.7661 0.6694 0.6900 68,700 -0.02(-3.29%)
Nov 08, 2010 0.6821 0.7530 0.6737 0.7135 23,423 +0.04(+5.66%)
Nov 05, 2010 0.6149 0.6753 0.6144 0.6753 29,000 +0.05(+8.41%)
Nov 04, 2010 0.5935 0.6300 0.5934 0.6229 9,500 +0.05(+9.28%)
Nov 02, 2010 0.5700 0.5700 0.5700 0 +0.06(+12.25%)
Nov 01, 2010 0.5072 0.5078 0.5072 0.5078 8,500 -0.02(-3.26%)
Oct 29, 2010 0.5155 0.5257 0.4866 0.5249 204,183 -0.01(-1.65%)
Oct 28, 2010 0.5517 0.5517 0.5337 0.5337 193,500 +0.00(+0.24%)
Oct 26, 2010 0.5324 0.5324 0.5324 0 -0.04(-7.25%)
Oct 25, 2010 0.5741 0.5741 0.5740 0.5740 35,000 +0.14(+31.14%)
Oct 21, 2010 0.4377 0.4377 0.4377 0 +0.01(+2.99%)
Oct 20, 2010 0.4250 0.4250 0.4250 0.4250 5,000 +0.00(+0.24%)
Oct 18, 2010 0.4240 0.4240 0.4240 0 +0.06(+16.26%)
Oct 06, 2010 0.3647 0.3647 0.3647 0 +0.01(+1.45%)
Oct 04, 2010 0.3595 0.3595 0.3595 0 +0.03(+8.94%)
Sep 23, 2010 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Sep 15, 2010 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Sep 14, 2010 0.3600 0.3600 0.3600 0.3600 11,000 -0.01(-1.37%)
Sep 13, 2010 0.3650 0.3650 0.3650 0.3650 12,900 +0.01(+2.82%)
Sep 10, 2010 0.3550 0.3550 0.3550 0.3550 20,000 +0.05(+16.39%)
Sep 09, 2010 0.3050 0.3050 0.3050 0.3050 55,400 -0.01(-1.61%)
Sep 03, 2010 0.3100 0.3100 0.3100 0 +0.08(+34.78%)
Jun 07, 2010 0.2300 0.2300 0.2300 0 -0.10(-30.30%)
Jun 04, 2010 0.3300 0.3300 0.3300 0.3300 500 +0.06(+21.10%)
May 28, 2010 0.2725 0.2725 0.2725 0 -0.03(-9.17%)
May 26, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2010 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
May 07, 2010 0.3300 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
May 06, 2010 0.3300 0.3300 0.3200 0.3200 7,000 -0.03(-9.86%)
May 05, 2010 0.3550 0.3550 0.3550 0.3550 1,000 -0.05(-11.25%)
May 03, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 28, 2010 0.3500 0.3500 0.3500 0.3500 0 -0.11(-23.91%)
Apr 26, 2010 0.4600 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Mar 30, 2010 0.4700 0.4700 0.4700 0.4700 0 -0.04(-7.84%)
Mar 24, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Mar 23, 2010 0.4970 0.4970 0.4800 0.4800 2,000 +0.06(+14.29%)
Mar 16, 2010 0.4200 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Mar 12, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 10, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Mar 03, 2010 0.4200 0.4200 0.4200 0.4200 0 -0.05(-11.58%)
Feb 22, 2010 0.4750 0.4750 0.4750 0 -0.07(-12.36%)
Feb 17, 2010 0.5420 0.5420 0.5420 0 -0.01(-1.45%)
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.