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 (%)
Dec 31, 2021 0.2130 0.2130 0.1900 0.1900 236,328 -0.01(-2.56%)
Dec 30, 2021 0.2050 0.2100 0.1930 0.1950 143,601 -0.01(-2.50%)
Dec 29, 2021 0.2148 0.2200 0.1975 0.2000 559,038 -0.01(-5.39%)
Dec 28, 2021 0.2200 0.2250 0.2100 0.2114 216,071 -0.01(-3.91%)
Dec 27, 2021 0.2000 0.2200 0.2000 0.2200 120,471 +0.01(+2.80%)
Dec 23, 2021 0.1977 0.2187 0.1960 0.2140 145,502 +0.02(+8.80%)
Dec 22, 2021 0.2020 0.2113 0.1946 0.1967 240,868 +0.00(+1.44%)
Dec 21, 2021 0.1952 0.2050 0.1888 0.1939 283,687 -0.00(-1.57%)
Dec 20, 2021 0.1750 0.1974 0.1750 0.1970 331,849 -0.00(-0.20%)
Dec 17, 2021 0.2000 0.2088 0.1934 0.1974 255,350 -0.01(-6.00%)
Dec 16, 2021 0.2160 0.2300 0.2060 0.2100 221,433 +0.01(+5.47%)
Dec 15, 2021 0.1900 0.2000 0.1900 0.1991 614,311 +0.01(+4.79%)
Dec 14, 2021 0.1850 0.2000 0.1850 0.1900 449,590 -0.01(-5.00%)
Dec 13, 2021 0.2250 0.2250 0.1992 0.2000 460,582 -0.01(-5.35%)
Dec 10, 2021 0.1850 0.2300 0.1850 0.2113 670,112 -0.02(-8.13%)
Dec 09, 2021 0.2120 0.2300 0.2120 0.2300 195,468 +0.01(+4.12%)
Dec 08, 2021 0.2200 0.2250 0.2070 0.2209 200,242 +0.02(+7.76%)
Dec 07, 2021 0.2050 0.2100 0.1950 0.2050 299,726 +0.01(+4.33%)
Dec 06, 2021 0.1800 0.2100 0.1700 0.1965 1,317,946 -0.01(-2.96%)
Dec 03, 2021 0.2137 0.2370 0.2000 0.2025 481,586 -0.01(-6.85%)
Dec 02, 2021 0.1900 0.2174 0.1889 0.2174 663,090 +0.02(+10.41%)
Dec 01, 2021 0.2290 0.2290 0.1950 0.1969 556,899 -0.01(-2.57%)
Nov 30, 2021 0.2100 0.2250 0.1970 0.2021 806,408 -0.01(-5.56%)
Nov 29, 2021 0.2050 0.2170 0.2000 0.2140 763,835 +0.01(+4.39%)
Nov 26, 2021 0.2150 0.2150 0.1955 0.2050 588,654 -0.02(-8.20%)
Nov 24, 2021 0.2250 0.2250 0.2140 0.2233 286,728 -0.01(-2.91%)
Nov 23, 2021 0.2210 0.2450 0.2210 0.2300 1,005,250 +0.02(+7.28%)
Nov 22, 2021 0.2350 0.2350 0.2137 0.2144 609,464 -0.02(-8.77%)
Nov 19, 2021 0.2440 0.2440 0.2200 0.2350 887,545 -0.00(-0.42%)
Nov 18, 2021 0.2313 0.2360 0.2350 0.2360 337,711 -0.01(-2.28%)
Nov 17, 2021 0.2480 0.2499 0.2350 0.2415 486,073 -0.00(-1.43%)
Nov 16, 2021 0.2305 0.2570 0.2305 0.2450 1,234,522 -0.01(-4.85%)
Nov 15, 2021 0.2700 0.2850 0.2510 0.2575 876,023 -0.00(-0.96%)
Nov 12, 2021 0.2647 0.2800 0.2501 0.2600 508,531 -0.00(-0.95%)
Nov 11, 2021 0.2800 0.2800 0.2600 0.2625 504,224 -0.01(-2.78%)
Nov 10, 2021 0.2500 0.2700 1,019,128 -0.01(-3.57%)
Nov 09, 2021 0.2600 0.2935 0.2600 0.2800 831,166 +0.01(+1.82%)
Nov 08, 2021 0.2700 0.2750 0.2500 0.2750 1,426,739 +0.01(+5.28%)
Nov 05, 2021 0.2710 0.2730 0.2600 0.2612 436,633 -0.01(-3.69%)
Nov 04, 2021 0.2500 0.2827 0.2500 0.2712 935,726 +0.02(+9.35%)
Nov 03, 2021 0.2420 0.2499 0.2300 0.2480 2,770,081 +0.01(+2.18%)
Nov 02, 2021 0.2510 0.2510 0.2350 0.2427 824,441 -0.01(-3.69%)
Nov 01, 2021 0.2250 0.2570 0.2400 0.2520 534,958 +0.01(+5.00%)
Oct 29, 2021 0.2450 0.2560 0.2328 0.2400 756,558 -0.01(-5.03%)
Oct 28, 2021 0.2250 0.2560 0.2250 0.2527 500,183 +0.00(+1.90%)
Oct 27, 2021 0.2550 0.2620 0.2480 0.2480 397,226 -0.01(-2.75%)
Oct 26, 2021 0.2720 0.2550 798,607 -0.01(-4.67%)
Oct 25, 2021 0.2585 0.2750 0.2489 0.2675 934,750 +0.01(+3.76%)
Oct 22, 2021 0.2710 0.2710 0.2420 0.2578 563,598 -0.01(-5.46%)
Oct 21, 2021 0.2840 0.2840 0.2522 0.2727 1,111,422 -0.02(-7.24%)
Oct 20, 2021 0.2910 0.3000 0.2750 0.2940 1,104,293 -0.01(-2.20%)
Oct 19, 2021 0.3165 0.3330 0.3000 0.3006 1,026,417 -0.00(-1.44%)
Oct 18, 2021 0.3000 0.3090 0.2950 0.3050 1,509,193 +0.02(+5.17%)
Oct 15, 2021 0.2900 0.2900 0.2680 0.2900 529,349 +0.00(+0.03%)
Oct 14, 2021 0.3300 0.3300 0.2700 0.2899 1,074,401 -0.01(-3.37%)
Oct 13, 2021 0.2600 0.3060 0.2600 0.3000 4,673,617 +0.07(+29.87%)
Oct 12, 2021 0.2300 0.2400 0.2190 0.2310 1,960,552 +0.02(+8.45%)
Oct 11, 2021 0.2100 0.2191 0.2000 0.2130 249,042 +0.01(+6.50%)
Oct 08, 2021 0.2002 0.2080 0.1940 0.2000 812,563 -0.00(-1.96%)
Oct 07, 2021 0.2070 0.2070 0.1924 0.2040 591,701 +0.01(+4.08%)
Oct 06, 2021 0.1782 0.2010 0.1782 0.1960 917,121 -0.01(-2.49%)
Oct 05, 2021 0.2100 0.2250 0.1936 0.2010 652,849 -0.02(-8.64%)
Oct 04, 2021 0.2000 0.2235 0.2000 0.2200 942,027 +0.01(+6.02%)
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.