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

Bannerman Energy Ltd (OP: BNNLF )

2.920 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 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, 2017 0.0268 0.0268 0.0268 0 -0.00(-2.36%)
Oct 26, 2017 0.0275 0.0275 0.0275 0 +0.00(+4.56%)
Oct 23, 2017 0.0263 0.0263 0.0263 0 -0.00(-0.32%)
Oct 20, 2017 0.0264 0.0264 0.0264 0.0264 10,000 -0.00(-2.64%)
Oct 18, 2017 0.0271 0.0271 0.0271 0 +0.00(+2.65%)
Oct 17, 2017 0.0269 0.0269 0.0264 0.0264 6,499 -0.00(-2.94%)
Oct 16, 2017 0.0272 0.0272 0.0272 0.0272 15,600 +0.00(+3.42%)
Oct 13, 2017 0.0264 0.0264 0.0263 0.0263 21,500 -0.00(-0.46%)
Oct 12, 2017 0.0264 0.0264 0.0264 0.0264 1,000 +0.00(+5.69%)
Oct 11, 2017 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-7.99%)
Oct 10, 2017 0.0272 0.0272 0.0272 0.0272 1,940 +0.00(+3.09%)
Oct 06, 2017 0.0264 0.0264 0.0264 0 +0.00(+1.37%)
Oct 03, 2017 0.0260 0.0260 0.0260 0 -0.00(-1.89%)
Oct 02, 2017 0.0276 0.0276 0.0265 0.0265 4,000 -0.00(-3.24%)
Sep 27, 2017 0.0274 0.0274 0.0274 0 +0.00(+5.33%)
Sep 26, 2017 0.0260 0.0260 0.0260 0.0260 40,484 -0.00(-11.86%)
Sep 25, 2017 0.0295 0.0295 0.0295 0.0295 47,000 -0.00(-4.84%)
Sep 20, 2017 0.0310 0.0310 0.0310 0 +0.00(+6.90%)
Sep 19, 2017 0.0289 0.0290 0.0289 0.0290 15,000 -0.00(-1.69%)
Sep 18, 2017 0.0295 0.0300 0.0295 0.0295 74,000 +0.00(+1.37%)
Sep 15, 2017 0.0280 0.0291 0.0260 0.0291 70,300 +0.00(+3.93%)
Sep 14, 2017 0.0280 0.0280 0.0280 0.0280 48,730 +0.00(+0.00%)
Sep 13, 2017 0.0280 0.0280 0.0280 0.0280 30,000 -0.00(-0.00%)
Sep 07, 2017 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Sep 06, 2017 0.0290 0.0290 0.0290 0.0290 15,000 +0.00(+3.57%)
Sep 01, 2017 0.0280 0.0280 0.0280 0 +0.00(+11.82%)
Aug 31, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+3.05%)
Aug 30, 2017 0.0243 0.0243 0.0243 0.0243 4,250 +0.00(+0.00%)
Aug 29, 2017 0.0249 0.0249 0.0243 0.0243 50,300 -0.00(-2.26%)
Aug 28, 2017 0.0249 0.0249 0.0249 0.0249 1,000 -0.00(-1.10%)
Aug 24, 2017 0.0251 0.0251 0.0251 0 +0.00(+4.74%)
Aug 22, 2017 0.0240 0.0240 0.0240 0 -0.00(-6.98%)
Aug 17, 2017 0.0258 0.0258 0.0258 0 -0.00(-5.86%)
Aug 16, 2017 0.0274 0.0274 0.0274 0.0274 1,000 +0.00(+5.40%)
Aug 15, 2017 0.0312 0.0312 0.0260 0.0260 8,200 -0.00(-3.70%)
Aug 10, 2017 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Aug 09, 2017 0.0273 0.0273 0.0250 0.0250 53,000 -0.00(-13.79%)
Aug 08, 2017 0.0290 0.0290 0.0290 0.0290 22,000 +0.01(+24.41%)
Aug 03, 2017 0.0233 0.0233 0.0233 0 -0.00(-10.35%)
Aug 02, 2017 0.0260 0.0260 0.0260 0.0260 24,000 +0.00(+0.19%)
Jul 28, 2017 0.0260 0.0260 0.0260 0 +0.00(+17.95%)
Jul 25, 2017 0.0220 0.0220 0.0220 0 -0.00(-12.00%)
Jul 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+9.46%)
Jul 19, 2017 0.0228 0.0228 0.0228 0 -0.00(-8.64%)
Jul 18, 2017 0.0263 0.0263 0.0250 0.0250 26,000 +0.00(+21.95%)
Jul 17, 2017 0.0205 0.0205 0.0205 0.0205 400 -0.00(-18.00%)
Jul 14, 2017 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-10.71%)
Jul 13, 2017 0.0280 0.0280 0.0280 0.0280 7,000 +0.01(+27.27%)
Jul 10, 2017 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 07, 2017 0.0234 0.0234 0.0220 0.0220 30,000 -0.00(-4.35%)
Jul 05, 2017 0.0230 0.0230 0.0230 0 -0.00(-6.12%)
Jul 03, 2017 0.0245 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Jun 30, 2017 0.0245 0.0245 0.0245 0 -0.00(-2.00%)
Jun 29, 2017 0.0260 0.0298 0.0250 0.0250 254,750 -0.00(-16.25%)
Jun 27, 2017 0.0299 0.0299 0.0299 0 -0.01(-14.49%)
Jun 26, 2017 0.0260 0.0349 0.0260 0.0349 18,000 +0.01(+34.27%)
Jun 21, 2017 0.0260 0.0260 0.0260 0 -0.01(-16.13%)
Jun 16, 2017 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Jun 15, 2017 0.0270 0.0300 0.0270 0.0300 115,500 -0.00(-0.33%)
Jun 14, 2017 0.0301 0.0301 0.0301 0.0301 3,000 +0.00(+2.17%)
Jun 13, 2017 0.0295 0.0295 0.0295 0.0295 5,000 -0.00(-7.94%)
Jun 09, 2017 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jun 06, 2017 0.0320 0.0320 0.0320 0 +0.00(+6.31%)
Jun 05, 2017 0.0301 0.0301 0.0301 0.0301 15,200 -0.00(-2.90%)
Jun 02, 2017 0.0310 0.0310 0.0310 0.0310 40,484 +0.00(+3.33%)
Jun 01, 2017 0.0323 0.0400 0.0300 0.0300 99,480 +0.00(+0.00%)
May 31, 2017 0.0300 0.0300 0.0300 0.0300 25,000 -0.00(-3.23%)
May 26, 2017 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
May 24, 2017 0.0310 0.0310 0.0310 0 -0.00(-12.40%)
May 23, 2017 0.0354 0.0354 0.0354 0.0354 7,500 +0.00(+4.21%)
May 19, 2017 0.0340 0.0340 0.0340 0 +0.00(+12.82%)
May 17, 2017 0.0301 0.0301 0.0301 0 -0.00(-14.00%)
May 16, 2017 0.0345 0.0350 0.0345 0.0350 23,980 +0.01(+16.67%)
May 15, 2017 0.0330 0.0330 0.0300 0.0300 22,000 -0.01(-20.42%)
May 12, 2017 0.0377 0.0377 0.0377 0.0377 10,000 -0.00(-5.75%)
May 11, 2017 0.0400 0.0400 0.0400 0.0400 16,000 +0.01(+29.03%)
May 08, 2017 0.0310 0.0310 0.0310 0 -0.00(-13.89%)
May 05, 2017 0.0310 0.0360 0.0300 0.0360 57,000 +0.01(+20.00%)
May 04, 2017 0.0323 0.0323 0.0300 0.0300 40,400 -0.00(-11.97%)
May 02, 2017 0.0341 0.0341 0.0341 0 -0.00(-12.62%)
Apr 28, 2017 0.0390 0.0390 0.0390 0 -0.00(-4.88%)
Apr 27, 2017 0.0410 0.0410 0.0410 0.0410 1,294 -0.00(-4.65%)
Apr 21, 2017 0.0430 0.0430 0.0430 0 +0.01(+26.47%)
Apr 20, 2017 0.0340 0.0340 0.0340 0.0340 17,000 +0.00(+6.25%)
Apr 19, 2017 0.0300 0.0320 0.0300 0.0320 487,000 +0.00(+6.67%)
Apr 18, 2017 0.0323 0.0323 0.0300 0.0300 4,000 -0.01(-21.05%)
Apr 17, 2017 0.0380 0.0380 0.0350 0.0380 51,250 +0.00(+11.26%)
Apr 13, 2017 0.0370 0.0370 0.0342 0.0342 13,000 -0.00(-8.19%)
Apr 12, 2017 0.0390 0.0390 0.0372 0.0372 60,200 -0.00(-5.01%)
Apr 11, 2017 0.0400 0.0402 0.0390 0.0392 240,000 +0.00(+0.41%)
Apr 10, 2017 0.0410 0.0410 0.0390 0.0390 8,000 -0.00(-7.14%)
Apr 07, 2017 0.0400 0.0420 0.0400 0.0420 210,800 -0.00(-5.87%)
Apr 06, 2017 0.0401 0.0446 0.0400 0.0446 15,000 -0.00(-7.04%)
Apr 05, 2017 0.0480 0.0480 0.0480 0.0480 11,000 -0.00(-4.00%)
Apr 04, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 03, 2017 0.0300 0.0500 0.0300 0.0500 61,000 +0.00(+3.09%)
Mar 31, 2017 0.0400 0.0485 0.0400 0.0485 20,000 -0.00(-3.00%)
Mar 29, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 28, 2017 0.0400 0.0423 0.0400 0.0400 61,000 +0.00(+14.29%)
Mar 27, 2017 0.0466 0.0466 0.0350 0.0350 46,000 -0.01(-25.53%)
Mar 24, 2017 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+2.17%)
Mar 22, 2017 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Mar 17, 2017 0.0490 0.0490 0.0400 0.0490 98,883 +0.00(+2.73%)
Mar 16, 2017 0.0520 0.0520 0.0477 0.0477 27,000 +0.01(+22.31%)
Mar 15, 2017 0.0390 0.0390 0.0390 0.0390 3,000 +0.00(+8.33%)
Mar 14, 2017 0.0468 0.0468 0.0360 0.0360 11,000 -0.01(-26.31%)
Mar 13, 2017 0.0350 0.0500 0.0350 0.0488 9,610 -0.00(-2.30%)
Mar 10, 2017 0.0468 0.0500 0.0468 0.0500 255,000 +0.00(+0.05%)
Mar 09, 2017 0.0508 0.0508 0.0500 0.0500 12,750 +0.00(+1.35%)
Mar 08, 2017 0.0469 0.0500 0.0469 0.0493 47,800 +0.00(+6.50%)
Mar 07, 2017 0.0501 0.0501 0.0461 0.0463 57,000 -0.00(-6.46%)
Mar 06, 2017 0.0500 0.0500 0.0495 0.0495 60,000 -0.00(-4.81%)
Mar 02, 2017 0.0520 0.0520 0.0520 0 -0.00(-0.13%)
Mar 01, 2017 0.0521 0.0521 0.0521 0.0521 10,000 +0.00(+4.14%)
Feb 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 24, 2017 0.0510 0.0510 0.0500 0.0500 72,600 -0.01(-10.65%)
Feb 23, 2017 0.0510 0.0560 0.0500 0.0560 53,000 -0.00(-3.02%)
Feb 22, 2017 0.0600 0.0600 0.0500 0.0577 91,000 +0.01(+31.14%)
Feb 21, 2017 0.0510 0.0510 0.0420 0.0440 168,500 -0.01(-21.43%)
Feb 17, 2017 0.0560 0.0560 0.0560 0 -0.00(-6.67%)
Feb 16, 2017 0.0591 0.0660 0.0591 0.0600 16,700 -0.01(-9.09%)
Feb 15, 2017 0.0660 0.0660 0.0660 0.0660 15,000 -0.00(-5.62%)
Feb 14, 2017 0.0750 0.0750 0.0672 0.0699 84,928 -0.00(-1.19%)
Feb 13, 2017 0.0710 0.0710 0.0708 0.0708 66,111 +0.00(+1.24%)
Feb 10, 2017 0.0690 0.0699 0.0690 0.0699 236,000 -0.00(-0.14%)
Feb 09, 2017 0.0650 0.0700 0.0650 0.0700 290,000 +0.00(+3.40%)
Feb 08, 2017 0.0700 0.0700 0.0670 0.0677 103,000 -0.00(-1.88%)
Feb 06, 2017 0.0690 0.0690 0.0690 0 +0.00(+4.29%)
Feb 03, 2017 0.0669 0.0669 0.0577 0.0662 98,084 -0.00(-4.12%)
Feb 02, 2017 0.0700 0.0700 0.0662 0.0690 138,000 +0.01(+15.00%)
Feb 01, 2017 0.0689 0.0700 0.0577 0.0600 76,284 -0.01(-7.69%)
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.