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

Bannerman Energy Ltd (OP: BNNLF )

3.010 +0.050 (+1.69%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Oct 31, 2019 0.0275 0.0290 0.0275 0.0290 114,200 +0.00(+3.57%)
Oct 30, 2019 0.0280 0.0280 0.0280 0.0280 29,000 -0.00(-1.06%)
Oct 29, 2019 0.0283 0.0283 0.0283 0.0283 20,000 -0.00(-2.41%)
Oct 28, 2019 0.0280 0.0290 0.0280 0.0290 64,883 -0.00(-0.68%)
Oct 25, 2019 0.0292 0.0292 0.0292 0.0292 12,000 -0.00(-1.68%)
Oct 24, 2019 0.0290 0.0297 0.0290 0.0297 40,000 -0.00(-10.00%)
Oct 23, 2019 0.0300 0.0330 0.0280 0.0330 37,000 +0.00(+15.79%)
Oct 22, 2019 0.0280 0.0299 0.0280 0.0285 80,000 -0.00(-3.06%)
Oct 21, 2019 0.0289 0.0310 0.0280 0.0294 124,525 -0.00(-12.76%)
Oct 18, 2019 0.0337 0.0337 0.0261 0.0337 33,300 +0.00(+10.13%)
Oct 17, 2019 0.0306 0.0306 0.0306 0.0306 10,000 -0.00(-12.32%)
Oct 16, 2019 0.0310 0.0349 0.0310 0.0349 62,500 +0.01(+34.23%)
Oct 15, 2019 0.0290 0.0310 0.0260 0.0260 205,178 -0.00(-10.96%)
Oct 14, 2019 0.0294 0.0294 0.0292 0.0292 14,000 -0.00(-10.15%)
Oct 11, 2019 0.0325 0.0325 0.0325 0.0325 10,000 +0.00(+5.18%)
Oct 10, 2019 0.0309 0.0309 0.0309 0.0309 750 -0.00(-3.44%)
Oct 08, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Oct 07, 2019 0.0349 0.0349 0.0308 0.0320 30,500 +0.00(+3.56%)
Oct 04, 2019 0.0300 0.0309 0.0300 0.0309 12,900 -0.00(-0.32%)
Oct 02, 2019 0.0310 0.0310 0.0310 0 -0.00(-6.34%)
Oct 01, 2019 0.0340 0.0340 0.0331 0.0331 9,353 -0.00(-5.43%)
Sep 30, 2019 0.0350 0.0350 0.0314 0.0350 95,000 +0.01(+18.24%)
Sep 26, 2019 0.0296 0.0296 0.0296 0 +0.00(+5.71%)
Sep 25, 2019 0.0282 0.0282 0.0280 0.0280 145,000 +0.00(+0.00%)
Sep 24, 2019 0.0290 0.0290 0.0280 0.0280 43,000 -0.00(-5.08%)
Sep 23, 2019 0.0290 0.0295 0.0280 0.0295 65,000 +0.00(+1.72%)
Sep 20, 2019 0.0280 0.0290 0.0280 0.0290 286,000 +0.00(+5.45%)
Sep 19, 2019 0.0280 0.0280 0.0275 0.0275 31,572 +0.00(+1.85%)
Sep 18, 2019 0.0287 0.0287 0.0270 0.0270 353,428 -0.00(-5.26%)
Sep 17, 2019 0.0287 0.0287 0.0283 0.0285 133,500 -0.00(-1.72%)
Sep 16, 2019 0.0290 0.0290 0.0286 0.0290 143,500 +0.00(+0.00%)
Sep 13, 2019 0.0280 0.0290 0.0278 0.0290 266,800 +0.00(+3.57%)
Sep 12, 2019 0.0291 0.0291 0.0280 0.0280 275,000 -0.00(-1.75%)
Sep 11, 2019 0.0300 0.0330 0.0285 0.0285 85,000 -0.00(-0.35%)
Sep 10, 2019 0.0279 0.0290 0.0279 0.0286 125,436 -0.00(-1.38%)
Sep 09, 2019 0.0290 0.0290 0.0290 0.0290 30,000 +0.00(+0.00%)
Sep 06, 2019 0.0300 0.0300 0.0290 0.0290 56,000 -0.00(-7.94%)
Sep 05, 2019 0.0320 0.0320 0.0290 0.0315 154,996 +0.00(+9.38%)
Sep 04, 2019 0.0295 0.0295 0.0288 0.0288 170,000 -0.00(-1.71%)
Sep 03, 2019 0.0290 0.0293 0.0284 0.0293 376,011 +0.00(+1.03%)
Aug 30, 2019 0.0290 0.0293 0.0288 0.0290 442,500 +0.00(+3.57%)
Aug 29, 2019 0.0285 0.0286 0.0280 0.0280 223,394 -0.00(-3.45%)
Aug 28, 2019 0.0290 0.0290 0.0286 0.0290 170,852 +0.00(+0.69%)
Aug 27, 2019 0.0286 0.0290 0.0286 0.0288 42,000 +0.00(+0.70%)
Aug 26, 2019 0.0283 0.0290 0.0283 0.0286 45,291 +0.00(+0.35%)
Aug 23, 2019 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+1.42%)
Aug 22, 2019 0.0320 0.0346 0.0281 0.0281 377,780 +0.00(+0.00%)
Aug 21, 2019 0.0280 0.0291 0.0280 0.0281 46,000 -0.00(-3.10%)
Aug 20, 2019 0.0290 0.0290 0.0287 0.0290 358,100 -0.00(-11.85%)
Aug 16, 2019 0.0329 0.0329 0.0329 0 +0.00(+6.13%)
Aug 15, 2019 0.0305 0.0310 0.0305 0.0310 7,150 +0.00(+6.90%)
Aug 14, 2019 0.0290 0.0290 0.0290 0.0290 23,333 -0.00(-3.33%)
Aug 13, 2019 0.0290 0.0300 0.0280 0.0300 201,366 +0.00(+0.33%)
Aug 12, 2019 0.0299 0.0299 0.0299 0.0299 18,141 +0.00(+0.34%)
Aug 09, 2019 0.0300 0.0300 0.0298 0.0298 50,000 +0.00(+2.76%)
Aug 08, 2019 0.0290 0.0300 0.0280 0.0290 496,351 -0.00(-2.36%)
Aug 07, 2019 0.0337 0.0337 0.0290 0.0297 81,000 -0.00(-6.90%)
Aug 06, 2019 0.0327 0.0327 0.0290 0.0319 117,500 -0.00(-5.06%)
Aug 05, 2019 0.0336 0.0336 0.0336 0.0336 1,600 -0.00(-0.30%)
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.