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 +0.005 (+0.17%)
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, 2018 0.0430 0.0430 0.0430 0.0430 150,000 -0.00(-1.49%)
Jan 30, 2018 0.0390 0.0437 0.0360 0.0437 100,000 -0.00(-8.87%)
Jan 29, 2018 0.0421 0.0479 0.0421 0.0479 12,700 +0.00(+0.00%)
Jan 26, 2018 0.0496 0.0496 0.0479 0.0479 3,700 +0.01(+26.05%)
Jan 25, 2018 0.0409 0.0409 0.0376 0.0380 75,000 -0.00(-7.32%)
Jan 24, 2018 0.0410 0.0444 0.0410 0.0410 24,000 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0403 0.0410 360,014 -0.00(-5.49%)
Jan 22, 2018 0.0437 0.0437 0.0434 0.0434 76,180 -0.00(-0.73%)
Jan 19, 2018 0.0445 0.0445 0.0415 0.0437 32,000 +0.00(+4.05%)
Jan 18, 2018 0.0480 0.0480 0.0420 0.0420 94,125 +0.00(+0.00%)
Jan 17, 2018 0.0420 0.0420 0.0380 0.0420 412,000 -0.00(-6.67%)
Jan 16, 2018 0.0420 0.0450 0.0420 0.0450 37,000 -0.00(-2.17%)
Jan 11, 2018 0.0460 0.0460 0.0460 0 -0.00(-2.39%)
Jan 10, 2018 0.0450 0.0471 0.0443 0.0471 209,500 +0.00(+4.72%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 166,650 -0.00(-0.58%)
Jan 08, 2018 0.0453 0.0453 0.0453 0.0453 1,500 -0.00(-2.25%)
Jan 05, 2018 0.0517 0.0517 0.0463 0.0463 11,000 -0.01(-10.95%)
Jan 04, 2018 0.0520 0.0520 0.0457 0.0520 68,995 +0.00(+2.02%)
Jan 03, 2018 0.0506 0.0529 0.0500 0.0510 52,150 +0.01(+12.88%)
Jan 02, 2018 0.0550 0.0550 0.0452 0.0452 118,000 +0.00(+1.47%)
Dec 29, 2017 0.0445 0.0445 0.0445 0 -0.01(-14.95%)
Dec 28, 2017 0.0523 0.0523 0.0523 0.0523 5,000 -0.00(-3.11%)
Dec 27, 2017 0.0445 0.0550 0.0445 0.0540 48,200 +0.01(+21.14%)
Dec 26, 2017 0.0480 0.0480 0.0446 0.0446 13,500 +0.00(+0.17%)
Dec 22, 2017 0.0445 0.0445 0.0445 0.0445 1,650 -0.00(-0.17%)
Dec 20, 2017 0.0446 0.0446 0.0446 0 -0.00(-3.10%)
Dec 19, 2017 0.0549 0.0549 0.0460 0.0460 101,800 -0.00(-8.00%)
Dec 15, 2017 0.0500 0.0500 0.0500 0 -0.00(-0.30%)
Dec 14, 2017 0.0508 0.0508 0.0500 0.0502 29,500 +0.00(+0.30%)
Dec 13, 2017 0.0498 0.0500 0.0488 0.0500 43,500 +0.00(+4.17%)
Dec 12, 2017 0.0510 0.0510 0.0480 0.0480 52,400 +0.00(+0.00%)
Dec 11, 2017 0.0500 0.0500 0.0480 0.0480 308,500 +0.00(+0.00%)
Dec 08, 2017 0.0480 0.0480 0.0480 0.0480 4,000 -0.00(-4.59%)
Dec 07, 2017 0.0505 0.0505 0.0503 0.0503 13,500 -0.00(-0.47%)
Dec 06, 2017 0.0510 0.0510 0.0480 0.0505 1,074,303 -0.00(-0.43%)
Dec 05, 2017 0.0510 0.0510 0.0500 0.0508 87,500 +0.00(+9.27%)
Dec 04, 2017 0.0435 0.0475 0.0430 0.0465 262,500 +0.00(+8.06%)
Nov 30, 2017 0.0430 0.0430 0.0430 0 -0.01(-11.14%)
Nov 29, 2017 0.0439 0.0484 0.0439 0.0484 46,690 +0.00(+10.48%)
Nov 28, 2017 0.0499 0.0500 0.0438 0.0438 161,000 -0.00(-4.78%)
Nov 27, 2017 0.0470 0.0470 0.0450 0.0460 198,000 -0.00(-7.15%)
Nov 24, 2017 0.0480 0.0500 0.0480 0.0495 136,617 +0.00(+5.40%)
Nov 22, 2017 0.0490 0.0490 0.0450 0.0470 353,569 +0.00(+4.44%)
Nov 21, 2017 0.0458 0.0458 0.0450 0.0450 23,400 +0.00(+12.50%)
Nov 17, 2017 0.0400 0.0400 0.0400 0 +0.01(+21.21%)
Nov 16, 2017 0.0290 0.0330 0.0290 0.0330 113,500 +0.00(+6.45%)
Nov 15, 2017 0.0310 0.0310 0.0310 0.0310 37,142 +0.00(+6.90%)
Nov 14, 2017 0.0318 0.0318 0.0290 0.0290 130,200 -0.01(-29.27%)
Nov 10, 2017 0.0410 0.0410 0.0410 0 +0.00(+9.89%)
Nov 09, 2017 0.0400 0.0400 0.0350 0.0373 93,170 +0.01(+29.55%)
Nov 07, 2017 0.0288 0.0288 0.0288 0 +0.00(+9.82%)
Nov 03, 2017 0.0262 0.0262 0.0262 0 +0.00(+1.25%)
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.