Skip to main content

Bannerman Energy Ltd (OP: BNNLF )

2.920 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Nov 24, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 21, 2014 0.0730 0.0730 0.0700 0.0700 50,000 +0.00(+2.94%)
Nov 20, 2014 0.0680 0.0680 0.0680 0.0680 5,000 -0.01(-15.00%)
Nov 18, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 17, 2014 0.0800 0.0660 0.0800 2,900 +0.01(+21.21%)
Nov 12, 2014 0.0660 0.0660 0.0660 0 +0.01(+10.00%)
Nov 11, 2014 0.0636 0.0636 0.0600 0.0600 12,000 -0.00(-0.17%)
Nov 10, 2014 0.0601 0.0601 0.0601 0.0601 3,000 +0.01(+16.47%)
Nov 07, 2014 0.0505 0.0551 0.0505 0.0516 23,200 +0.00(+6.17%)
Nov 06, 2014 0.0486 0.0486 0.0486 0.0486 2,300 +0.00(+5.65%)
Oct 30, 2014 0.0460 0.0460 0.0460 0 -0.00(-6.50%)
Oct 28, 2014 0.0492 0.0492 0.0492 0 +0.00(+0.61%)
Oct 27, 2014 0.0489 0.0490 0.0490 0.0489 10,000 -0.00(-0.20%)
Oct 24, 2014 0.0490 0.0490 0.0490 0.0490 3,000 +0.00(+0.82%)
Oct 22, 2014 0.0486 0.0486 0.0486 0.0486 1,000 -0.00(-4.89%)
Oct 21, 2014 0.0511 0.0511 0.0511 0.0511 10,000 +0.00(+0.99%)
Oct 20, 2014 0.0500 0.0506 0.0500 0.0506 20,100 -0.00(-0.78%)
Oct 16, 2014 0.0510 0.0510 0.0510 0.0510 3,000 -0.00(-5.56%)
Oct 15, 2014 0.0540 0.0540 0.0540 0.0540 20,000 -0.00(-5.76%)
Oct 07, 2014 0.0573 0.0573 0.0573 0 +0.00(+1.60%)
Oct 03, 2014 0.0564 0.0564 0.0564 0 -0.00(-7.54%)
Sep 30, 2014 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Sep 23, 2014 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Sep 17, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 16, 2014 0.0797 0.0800 0.0770 0.0800 18,800 +0.01(+14.29%)
Sep 09, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 05, 2014 0.0600 0.0600 0.0600 0 -0.02(-24.05%)
Aug 29, 2014 0.0790 0.0790 0.0790 0 +0.01(+21.54%)
Aug 28, 2014 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Aug 25, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 18, 2014 0.0600 0.0600 0.0600 0 -0.00(-4.00%)
Aug 15, 2014 0.0625 0.0625 0.0625 0.0625 200 +0.00(+4.17%)
Aug 05, 2014 0.0600 0.0600 0.0600 0 -0.01(-10.71%)
Jul 25, 2014 0.0600 0.0672 0.0600 0.0672 110,500 -0.01(-10.40%)
Jul 22, 2014 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jul 17, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 16, 2014 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Jul 07, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 01, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 30, 2014 0.0620 0.0620 0.0600 0.0600 4,000 -0.00(-4.76%)
Jun 26, 2014 0.0630 0.0630 0.0630 0 -0.01(-10.00%)
Jun 25, 2014 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jun 24, 2014 0.0530 0.0720 0.0530 0.0700 41,300 +0.01(+7.69%)
Jun 05, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 22, 2014 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 21, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+2.04%)
May 06, 2014 0.0686 0.0686 0.0686 0.0686 0 -0.01(-12.05%)
May 01, 2014 0.0780 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Apr 21, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 17, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 15, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 11, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-9.09%)
Apr 10, 2014 0.0709 0.0880 0.0709 0.0880 3,400 +0.01(+10.00%)
Apr 09, 2014 0.0800 0.0800 0.0800 0.0800 40,500 +0.00(+0.00%)
Apr 08, 2014 0.0800 0.0800 0.0800 0.0800 2,000 -0.02(-17.53%)
Mar 28, 2014 0.0970 0.0970 0.0970 0 +0.00(+2.11%)
Mar 26, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 25, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Mar 24, 2014 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+7.14%)
Mar 19, 2014 0.0840 0.0840 0.0840 0.0840 0 -0.00(-1.18%)
Mar 17, 2014 0.0850 0.0850 0.0850 0.0850 0 -0.01(-6.28%)
Mar 14, 2014 0.0907 0.0907 0.0907 0.0907 0 -0.01(-7.64%)
Mar 12, 2014 0.0982 0.0982 0.0982 0 -0.01(-10.73%)
Mar 11, 2014 0.1070 0.1100 0.1070 0.1100 15,000 +0.00(+0.00%)
Mar 07, 2014 0.1100 0.1100 0.1100 0 +0.01(+7.63%)
Mar 06, 2014 0.1024 0.1024 0.1022 0.1022 92,000 +0.00(+0.49%)
Mar 05, 2014 0.0910 0.1017 0.0900 0.1017 50,366 +0.02(+24.02%)
Mar 04, 2014 0.0820 0.0820 0.0780 0.0820 95,000 +0.00(+0.00%)
Mar 03, 2014 0.0806 0.0820 0.0806 0.0820 75,000 +0.00(+5.13%)
Feb 26, 2014 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Feb 25, 2014 0.0650 0.0780 0.0650 0.0780 50,000 +0.01(+18.90%)
Feb 20, 2014 0.0656 0.0656 0.0656 0 +0.00(+0.92%)
Feb 19, 2014 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Feb 11, 2014 0.0650 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Feb 05, 2014 0.0680 0.0680 0.0680 0 +0.01(+13.33%)
Jan 31, 2014 0.0600 0.0600 0.0600 0 +0.01(+17.65%)
Jan 30, 2014 0.0510 0.0510 0.0510 0.0510 2,000 -0.02(-26.09%)
Jan 22, 2014 0.0690 0.0690 0.0690 0.0690 0 +0.02(+32.69%)
Jan 16, 2014 0.0520 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Jan 15, 2014 0.0510 0.0510 0.0510 0.0510 2,240 +0.01(+24.39%)
Jan 13, 2014 0.0410 0.0410 0.0410 0.0410 0 -0.01(-24.07%)
Jan 10, 2014 0.0540 0.0540 0.0540 0.0540 4,000 +0.00(+8.00%)
Jan 08, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 31, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 27, 2013 0.0450 0.0450 0.0450 0 +0.01(+15.38%)
Dec 26, 2013 0.0390 0.0390 0.0390 0.0390 1,000 -0.00(-4.88%)
Dec 24, 2013 0.0410 0.0410 0.0390 0.0410 6,000 +0.00(+5.13%)
Dec 23, 2013 0.0390 0.0390 0.0390 0.0390 1,500 +0.00(+5.41%)
Dec 19, 2013 0.0370 0.0370 0.0370 0.0370 0 -0.01(-26.00%)
Dec 17, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 16, 2013 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+19.05%)
Dec 13, 2013 0.0420 0.0420 0.0420 0.0420 4,000 +0.00(+0.00%)
Dec 12, 2013 0.0496 0.0496 0.0420 0.0420 11,000 -0.01(-16.00%)
Dec 06, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+20.19%)
Dec 05, 2013 0.0416 0.0416 0.0416 0.0416 32,400 +0.00(+0.00%)
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.