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

Bannerman Energy Ltd (OP: BNNLF )

2.965 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 10, 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, 2017 0.0650 0.0650 0.0600 0.0650 263,000 +0.00(+0.23%)
Jan 30, 2017 0.0616 0.0649 0.0616 0.0649 30,000 +0.01(+12.39%)
Jan 27, 2017 0.0550 0.0577 0.0540 0.0577 86,105 +0.00(+7.25%)
Jan 26, 2017 0.0590 0.0590 0.0538 0.0538 524,250 +0.00(+0.37%)
Jan 25, 2017 0.0500 0.0600 0.0500 0.0536 204,500 +0.00(+7.20%)
Jan 24, 2017 0.0500 0.0500 0.0500 0.0500 317,500 +0.01(+25.00%)
Jan 23, 2017 0.0300 0.0430 0.0300 0.0400 64,499 -0.00(-2.44%)
Jan 20, 2017 0.0410 0.0410 0.0410 0.0410 13,000 +0.00(+7.89%)
Jan 19, 2017 0.0380 0.0380 0.0380 0.0380 50,000 +0.00(+1.85%)
Jan 18, 2017 0.0410 0.0410 0.0380 0.0373 41,000 -0.00(-6.72%)
Jan 17, 2017 0.0450 0.0450 0.0400 0.0400 193,815 -0.01(-16.67%)
Jan 13, 2017 0.0480 0.0480 0.0480 0 +0.01(+35.63%)
Jan 12, 2017 0.0358 0.0370 0.0342 0.0354 76,000 +0.00(+7.24%)
Jan 11, 2017 0.0370 0.0370 0.0330 0.0330 313,900 -0.00(-5.44%)
Jan 10, 2017 0.0270 0.0350 0.0270 0.0349 378,500 +0.01(+39.60%)
Jan 09, 2017 0.0249 0.0250 0.0210 0.0250 171,111 +0.00(+16.88%)
Jan 06, 2017 0.0220 0.0230 0.0214 0.0214 120,998 -0.00(-7.00%)
Jan 05, 2017 0.0230 0.0230 0.0226 0.0230 105,500 -0.00(-4.05%)
Jan 04, 2017 0.0210 0.0240 0.0210 0.0240 166,550 +0.00(+26.16%)
Jan 03, 2017 0.0190 0.0190 0.0190 0.0190 29,602 -0.00(-9.31%)
Dec 29, 2016 0.0210 0.0210 0.0210 0 +0.00(+30.13%)
Dec 28, 2016 0.0210 0.0210 0.0161 0.0161 39,400 -0.01(-29.43%)
Dec 23, 2016 0.0228 0.0228 0.0228 0 +0.00(+14.07%)
Dec 22, 2016 0.0161 0.0240 0.0161 0.0200 41,611 +0.00(+25.00%)
Dec 21, 2016 0.0160 0.0240 0.0160 0.0160 248,273 -0.01(-33.33%)
Dec 20, 2016 0.0232 0.0240 0.0201 0.0240 172,000 +0.00(+19.40%)
Dec 19, 2016 0.0201 0.0201 0.0201 0.0201 2,000 +0.00(+0.00%)
Dec 16, 2016 0.0231 0.0240 0.0201 0.0201 32,020 -0.00(-18.95%)
Dec 14, 2016 0.0248 0.0248 0.0248 0 +0.00(+24.00%)
Dec 13, 2016 0.0249 0.0249 0.0200 0.0200 108,000 -0.00(-19.68%)
Dec 08, 2016 0.0249 0.0249 0.0249 0 +0.00(+13.18%)
Dec 05, 2016 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Nov 30, 2016 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Nov 29, 2016 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.69%)
Nov 23, 2016 0.0231 0.0231 0.0231 0 -0.00(-14.51%)
Nov 16, 2016 0.0270 0.0270 0.0270 0 +0.01(+49.17%)
Nov 15, 2016 0.0190 0.0190 0.0181 0.0181 81,400 -0.01(-37.59%)
Nov 14, 2016 0.0181 0.0290 0.0181 0.0290 16,000 +0.00(+0.00%)
Nov 10, 2016 0.0290 0.0290 0.0290 0 +0.00(+7.41%)
Nov 09, 2016 0.0270 0.0270 0.0270 0.0270 1,000 +0.01(+50.00%)
Nov 07, 2016 0.0180 0.0180 0.0180 0 -0.00(-2.70%)
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.