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 -0.085 (-2.71%)
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 (%)
Oct 31, 2012 0.0810 0.0810 0.0810 0 -0.01(-10.50%)
Oct 25, 2012 0.0905 0.0905 0.0905 0 +0.01(+13.12%)
Oct 22, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 19, 2012 0.0880 0.0880 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 18, 2012 0.0840 0.0840 0.0800 0.0800 26,500 +0.00(+3.90%)
Oct 16, 2012 0.0770 0.0770 0.0770 0 -0.00(-1.28%)
Oct 12, 2012 0.0780 0.0780 0.0780 0 -0.02(-17.02%)
Oct 08, 2012 0.0940 0.0940 0.0940 0 +0.00(+2.17%)
Oct 06, 2012 0.0800 0.0930 0.0800 0.0920 79,000 +0.00(+0.00%)
Oct 05, 2012 0.0800 0.0930 0.0800 0.0920 79,000 -0.01(-8.00%)
Oct 02, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 01, 2012 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Sep 28, 2012 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Sep 24, 2012 0.1000 0.1000 0.1000 0 -0.00(-2.53%)
Sep 20, 2012 0.1026 0.1026 0.1026 0 +0.00(+2.60%)
Sep 19, 2012 0.1026 0.1026 0.1000 0.1000 60,500 -0.01(-9.09%)
Sep 18, 2012 0.1100 0.1100 0.1100 0.1100 13,500 +0.01(+10.00%)
Sep 14, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 13, 2012 0.1030 0.1030 0.1000 0.1000 15,000 -0.01(-7.41%)
Sep 12, 2012 0.1130 0.1130 0.1000 0.1080 56,500 +0.00(+0.00%)
Sep 10, 2012 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
Sep 05, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 28, 2012 0.1200 0.1200 0.1200 0 +0.00(+3.45%)
Aug 27, 2012 0.1160 0.1160 0.1160 0.1160 5,000 -0.00(-3.33%)
Aug 22, 2012 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 21, 2012 0.1260 0.1300 0.1260 0.1300 4,500 +0.02(+17.12%)
Aug 20, 2012 0.1110 0.1110 0.1110 0.1110 32,000 +0.00(+3.74%)
Aug 17, 2012 0.1070 0.1070 0.1070 0.1070 5,000 +0.01(+7.00%)
Aug 13, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 11, 2012 0.0950 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Aug 10, 2012 0.0950 0.1000 0.0950 0.1000 12,000 -0.01(-5.66%)
Aug 06, 2012 0.1060 0.1060 0.1060 0 +0.01(+11.58%)
Aug 03, 2012 0.0950 0.0950 0.0950 0.0950 20,500 -0.02(-15.93%)
Aug 01, 2012 0.1130 0.1130 0.1130 0 -0.00(-3.25%)
Jul 30, 2012 0.1168 0.1168 0.1168 0 -0.00(-2.67%)
Jul 26, 2012 0.1200 0.1200 0.1200 0 +0.00(+2.56%)
Jul 25, 2012 0.1170 0.1170 0.1170 0.1170 1,000 -0.01(-4.88%)
Jul 16, 2012 0.1230 0.1230 0.1230 0 -0.01(-7.52%)
Jul 10, 2012 0.1330 0.1330 0.1330 0 +0.01(+8.13%)
Jul 05, 2012 0.1230 0.1230 0.1230 0 -0.01(-8.07%)
Jun 21, 2012 0.1338 0.1338 0.1338 0.1338 0 -0.01(-4.43%)
Jun 18, 2012 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 14, 2012 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 11, 2012 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 08, 2012 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.78%)
Jun 04, 2012 0.1290 0.1290 0.1290 0 -0.02(-11.64%)
May 31, 2012 0.1460 0.1460 0.1460 0.1460 0 -0.03(-15.12%)
May 29, 2012 0.1720 0.1720 0.1720 0.1720 0 +0.03(+22.86%)
May 25, 2012 2.550 0.1400 0.1400 0.1400 5,500 -0.00(-3.45%)
May 21, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 18, 2012 0.1450 0.1450 0.1450 0.1450 130,000 +0.00(+1.40%)
May 16, 2012 0.1430 0.1430 0.1430 0 -0.01(-7.74%)
May 15, 2012 0.1600 0.1600 0.1500 0.1550 39,000 -0.02(-8.82%)
May 14, 2012 0.1680 0.1700 0.1680 0.1700 8,000 -0.03(-17.07%)
May 02, 2012 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Apr 17, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.92%)
Apr 16, 2012 0.2180 0.2180 0.2180 0.2180 5,000 +0.00(+1.87%)
Apr 11, 2012 0.2140 0.2140 0.2140 0 -0.01(-2.73%)
Apr 10, 2012 0.2300 0.2300 0.2200 0.2200 6,000 +0.01(+4.76%)
Apr 09, 2012 0.2100 0.2100 0.2100 0.2100 1,100 -0.01(-2.78%)
Apr 04, 2012 0.2160 0.2160 0.2160 0 -0.01(-2.70%)
Mar 28, 2012 0.2220 0.2220 0.2220 0 +0.01(+3.74%)
Mar 26, 2012 0.2140 0.2140 0.2140 0 -0.01(-3.17%)
Mar 22, 2012 0.2210 0.2210 0.2210 0 +0.01(+5.24%)
Mar 21, 2012 0.2100 0.2100 0.2100 0.2100 15,000 -0.02(-7.89%)
Mar 20, 2012 0.2280 0.2280 0.2280 0.2280 2,000 +0.01(+5.56%)
Mar 16, 2012 0.2160 0.2160 0.2160 0.2160 0 +0.01(+2.86%)
Mar 14, 2012 0.2100 0.2100 0.2100 0 -0.01(-3.23%)
Mar 13, 2012 0.2180 0.2180 0.2170 0.2170 45,100 -0.01(-5.65%)
Mar 07, 2012 0.2300 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 06, 2012 0.2250 0.2250 0.2200 0.2250 11,300 -0.00(-0.44%)
Mar 05, 2012 0.2260 0.2300 0.2260 0.2260 7,000 -0.00(-1.74%)
Mar 02, 2012 0.2400 0.2430 0.2300 0.2300 97,500 -0.01(-6.12%)
Feb 27, 2012 0.2450 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Feb 24, 2012 0.2400 0.2400 0.2400 0.2400 1,500 -0.00(-0.41%)
Feb 23, 2012 0.2410 0.2410 0.2410 0.2410 2,000 +0.01(+4.78%)
Feb 16, 2012 0.2300 0.2300 0.2300 0.2300 0 -0.00(-1.08%)
Feb 15, 2012 0.2294 0.2325 0.2294 0.2325 8,000 +0.00(+1.04%)
Feb 13, 2012 0.2301 0.2301 0.2301 0 +0.00(+0.04%)
Feb 09, 2012 0.2300 0.2300 0.2300 0 -0.02(-8.73%)
Feb 08, 2012 0.2570 0.2570 0.2460 0.2520 21,500 -0.01(-1.95%)
Feb 07, 2012 0.2570 0.2570 0.2570 0.2570 3,000 +0.00(+0.39%)
Feb 06, 2012 0.2560 0.2560 0.2560 0.2560 4,000 +0.01(+2.40%)
Feb 02, 2012 0.2500 0.2500 0.2500 0 -0.00(-1.92%)
Jan 31, 2012 0.2549 0.2549 0.2549 0 +0.00(+1.96%)
Jan 30, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 26, 2012 0.2500 0.2500 0.2500 0.2500 0 -0.01(-2.91%)
Jan 24, 2012 0.2575 0.2575 0.2575 0.2575 0 -0.01(-2.46%)
Jan 23, 2012 0.2640 0.2640 0.2640 0.2640 200 +0.00(+1.54%)
Jan 20, 2012 0.2620 0.2620 0.2600 0.2600 11,000 +0.01(+4.00%)
Jan 19, 2012 0.2730 0.2730 0.2475 0.2500 39,200 -0.01(-5.30%)
Jan 18, 2012 0.2600 0.2640 0.2600 0.2640 4,000 +0.01(+4.14%)
Jan 17, 2012 0.2535 0.2535 0.2535 0.2535 1,000 +0.02(+10.22%)
Jan 10, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.44%)
Jan 09, 2012 0.2090 0.2290 0.2090 0.2290 1,200 +0.02(+11.17%)
Dec 30, 2011 0.2060 0.2060 0.2060 0 +0.01(+3.00%)
Dec 29, 2011 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 28, 2011 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.76%)
Dec 27, 2011 0.2040 0.2100 0.2040 0.2100 31,950 -0.01(-5.96%)
Dec 23, 2011 0.1900 0.2300 0.1900 0.2233 30,600 +0.02(+11.65%)
Dec 21, 2011 0.2100 0.2100 0.2000 0.2000 20,000 -0.01(-4.76%)
Dec 20, 2011 0.2000 0.2100 0.2000 0.2100 6,000 -0.01(-3.40%)
Dec 19, 2011 0.2200 0.2200 0.2174 0.2174 25,000 -0.02(-8.27%)
Dec 16, 2011 0.2370 0.2370 0.2370 0.2370 250 -0.01(-2.47%)
Dec 15, 2011 0.2430 0.2430 0.2430 0.2430 100 +0.00(+1.25%)
Dec 14, 2011 0.2400 0.2400 0.2400 0.2400 5,000 -0.02(-5.88%)
Dec 13, 2011 0.2550 0.2550 0.2550 0.2550 390 -0.01(-1.92%)
Dec 12, 2011 0.2600 0.2600 0.2600 0.2600 3,000 -0.02(-5.52%)
Dec 06, 2011 0.2752 0.2752 0.2752 0 +0.02(+9.64%)
Dec 05, 2011 0.2510 0.2510 0.2510 0.2510 5,000 +0.01(+2.45%)
Dec 01, 2011 0.2450 0.2450 0.2450 0 -0.00(-1.61%)
Nov 30, 2011 0.2560 0.2560 0.2490 0.2490 33,600 +0.00(+1.22%)
Nov 29, 2011 0.2460 0.2460 0.2460 0.2460 1,000 -0.01(-4.65%)
Nov 25, 2011 0.2580 0.2580 0.2580 0 +0.02(+9.32%)
Nov 23, 2011 0.2650 0.2650 0.2360 0.2360 25,000 -0.03(-11.68%)
Nov 22, 2011 0.2630 0.2700 0.2630 0.2672 14,000 -0.01(-3.99%)
Nov 18, 2011 0.2783 0.2783 0.2783 0 +0.00(+1.57%)
Nov 16, 2011 0.2740 0.2740 0.2740 0 +0.01(+4.14%)
Nov 14, 2011 0.2631 0.2631 0.2631 0 +0.01(+5.24%)
Nov 11, 2011 0.2600 0.2600 0.2470 0.2500 15,500 +0.00(+0.00%)
Nov 10, 2011 0.2700 0.2700 0.2500 0.2500 21,100 -0.02(-8.76%)
Nov 08, 2011 0.2740 0.2740 0.2740 0 -0.00(-1.65%)
Nov 07, 2011 0.2700 0.2890 0.2650 0.2786 30,100 -0.02(-7.13%)
Nov 03, 2011 0.3000 0.3000 0.3000 0 -0.01(-2.28%)
Nov 02, 2011 0.3070 0.3070 0.3070 0.3070 2,000 +0.02(+8.10%)
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.