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

Bannerman Energy Ltd (OP: BNNLF )

2.850 -0.105 (-3.55%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 14, 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 (%)
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%)
Nov 01, 2011 0.2840 0.2840 0.2840 0.2840 4,200 -0.03(-8.39%)
Oct 31, 2011 0.3100 0.3100 0.3100 0.3100 5,000 -0.00(-0.64%)
Oct 27, 2011 0.3120 0.3120 0.3120 0 +0.01(+4.00%)
Oct 26, 2011 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+1.01%)
Oct 25, 2011 0.2900 0.3000 0.2900 0.2970 25,000 +0.00(+1.09%)
Oct 24, 2011 0.3100 0.3100 0.2938 0.2938 39,000 -0.07(-19.29%)
Oct 18, 2011 0.3640 0.3640 0.3640 0.3640 0 +0.00(+1.08%)
Oct 17, 2011 0.3601 0.3601 0.3601 0.3601 2,000 -0.04(-9.07%)
Oct 14, 2011 0.3900 0.3960 0.3900 0.3960 6,000 +0.03(+7.32%)
Oct 13, 2011 0.3690 0.3690 0.3690 0.3690 4,000 -0.03(-7.75%)
Oct 12, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.11%)
Oct 10, 2011 0.3700 0.3700 0.3700 0 +0.05(+14.55%)
Oct 07, 2011 0.3230 0.3230 0.3230 0.3230 12,000 +0.00(+0.62%)
Oct 05, 2011 0.3210 0.3210 0.3210 0 +0.01(+3.22%)
Oct 04, 2011 0.3110 0.3110 0.3110 0.3110 9,000 -0.04(-11.55%)
Oct 03, 2011 0.3400 0.3516 0.3400 0.3516 13,160 +0.05(+15.66%)
Sep 30, 2011 0.3040 0.3040 0.3040 0.3040 1,200 -0.02(-6.17%)
Sep 29, 2011 0.3090 0.3240 0.3090 0.3240 7,500 +0.01(+4.52%)
Sep 28, 2011 0.3153 0.3153 0.3100 0.3100 5,250 -0.01(-2.21%)
Sep 27, 2011 0.3030 0.3500 0.3030 0.3170 41,240 +0.07(+29.92%)
Sep 26, 2011 0.2530 0.2530 0.2420 0.2440 1,275 -0.00(-1.21%)
Sep 23, 2011 0.2650 0.2695 0.2460 0.2470 26,000 -0.03(-9.26%)
Sep 22, 2011 0.2845 0.2870 0.2610 0.2722 25,450 -0.04(-14.13%)
Sep 21, 2011 0.3050 0.3220 0.3050 0.3170 12,357 -0.01(-3.65%)
Sep 20, 2011 0.3480 0.3480 0.3290 0.3290 5,250 +0.01(+2.17%)
Sep 19, 2011 0.3220 0.3220 0.3220 0.3220 11,000 +0.01(+1.58%)
Sep 16, 2011 0.3370 0.3370 0.3170 0.3170 1,228 -0.01(-1.58%)
Sep 15, 2011 0.3221 0.3221 0.3221 0.3221 1,500 -0.03(-7.97%)
Sep 14, 2011 0.3500 0.3500 0.3200 0.3500 20,700 +0.03(+8.36%)
Sep 13, 2011 0.3440 0.3500 0.3100 0.3230 16,075 -0.02(-5.00%)
Sep 12, 2011 0.3400 0.3400 0.3400 0.3400 3,000 -0.02(-6.85%)
Sep 09, 2011 0.3660 0.3660 0.3650 0.3650 11,000 -0.00(-1.22%)
Sep 08, 2011 0.3720 0.3720 0.3690 0.3695 12,200 +0.01(+2.16%)
Sep 07, 2011 0.3590 0.3617 0.3590 0.3617 10,500 -0.02(-4.56%)
Sep 06, 2011 0.3880 0.3880 0.3710 0.3790 8,000 -0.02(-4.29%)
Sep 02, 2011 0.4115 0.4115 0.3960 0.3960 3,700 +0.01(+1.54%)
Sep 01, 2011 0.4150 0.4150 0.3900 0.3900 2,800 -0.02(-5.87%)
Aug 31, 2011 0.4143 0.4143 0.4143 0.4143 5,000 -0.01(-2.52%)
Aug 29, 2011 0.4250 0.4250 0.4250 0 -0.01(-1.62%)
Aug 26, 2011 0.4320 0.4320 0.4320 0.4320 500 +0.03(+7.25%)
Aug 25, 2011 0.4028 0.4028 0.4028 0.4028 1,000 +0.02(+6.28%)
Aug 24, 2011 0.3790 0.3790 0.3790 0.3790 4,000 +0.01(+2.43%)
Aug 23, 2011 0.3850 0.3850 0.3700 0.3700 4,450 -0.04(-9.54%)
Aug 18, 2011 0.4090 0.4090 0.4090 0 -0.04(-7.88%)
Aug 17, 2011 0.4430 0.4440 0.4230 0.4440 34,600 +0.05(+12.98%)
Aug 16, 2011 0.4450 0.4450 0.3930 0.3930 22,000 -0.03(-6.29%)
Aug 15, 2011 0.4160 0.4194 0.4160 0.4194 6,000 +0.02(+4.85%)
Aug 12, 2011 0.3800 0.4000 0.3800 0.4000 4,500 +0.03(+8.70%)
Aug 11, 2011 0.3680 0.3680 0.3680 0.3680 2,113 +0.01(+2.79%)
Aug 10, 2011 0.3570 0.3580 0.3570 0.3580 8,500 -0.03(-8.21%)
Aug 09, 2011 0.3900 0.3900 0.3900 0.3900 130 +0.06(+18.90%)
Aug 08, 2011 0.3800 0.3800 0.3230 0.3280 49,022 -0.06(-15.90%)
Aug 05, 2011 0.3890 0.3937 0.3587 0.3900 46,350 -0.01(-2.50%)
Aug 04, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+1.27%)
Aug 03, 2011 0.4420 0.4420 0.3950 0.3950 6,150 -0.05(-11.30%)
Aug 02, 2011 0.4453 0.4453 0.4453 0.4453 5,000 +0.01(+1.20%)
Jul 29, 2011 0.4400 0.4400 0.4400 0 -0.04(-8.39%)
Jul 28, 2011 0.4600 0.4803 0.4600 0.4803 6,600 +0.02(+4.41%)
Jul 27, 2011 0.4300 0.4600 0.4300 0.4600 16,000 -0.01(-1.98%)
Jul 26, 2011 0.4700 0.4700 0.4693 0.4693 20,500 +0.01(+2.02%)
Jul 19, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 18, 2011 0.4590 0.4727 0.4553 0.4600 279,690 +0.01(+1.55%)
Jul 15, 2011 0.4500 0.4530 0.4500 0.4530 20,072 +0.01(+2.93%)
Jul 14, 2011 0.4401 0.4401 0.4401 0.4401 3,500 -0.00(-0.20%)
Jul 13, 2011 0.4600 0.4600 0.4410 0.4410 46,000 -0.03(-6.57%)
Jul 12, 2011 0.4800 0.4800 0.4710 0.4720 5,000 -0.03(-5.60%)
Jul 11, 2011 0.4800 0.5235 0.4800 0.5000 295,100 +0.09(+23.40%)
Jul 08, 2011 0.3900 0.4052 0.3900 0.4052 14,500 -0.00(-0.42%)
Jul 07, 2011 0.4000 0.4069 0.4000 0.4069 29,950 +0.04(+11.17%)
Jul 06, 2011 0.3620 0.3740 0.3620 0.3660 90,400 +0.02(+4.57%)
Jul 05, 2011 0.3240 0.3500 0.3220 0.3500 48,000 +0.05(+16.67%)
Jul 01, 2011 0.2993 0.3000 0.2993 0.3000 24,000 +0.03(+9.49%)
Jun 30, 2011 0.2740 0.2740 0.2740 0.2740 3,000 +0.01(+4.58%)
Jun 29, 2011 0.2620 0.2620 0.2620 0.2620 4,000 +0.01(+4.80%)
Jun 28, 2011 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.88%)
Jun 27, 2011 0.2430 0.2430 0.2430 0.2430 15,000 -0.01(-2.80%)
Jun 24, 2011 0.2500 0.2500 0.2400 0.2500 26,500 +0.01(+4.47%)
Jun 23, 2011 0.2390 0.2393 0.2390 0.2393 30,000 -0.01(-3.12%)
Jun 22, 2011 0.2630 0.2630 0.2470 0.2470 3,000 -0.01(-2.02%)
Jun 21, 2011 0.2290 0.2521 0.2250 0.2521 42,758 +0.02(+10.09%)
Jun 20, 2011 0.2290 0.2290 0.2290 0.2290 17,550 -0.02(-6.38%)
Jun 17, 2011 0.2600 0.2600 0.2400 0.2446 88,090 -0.02(-5.92%)
Jun 16, 2011 0.2740 0.2740 0.2600 0.2600 19,000 -0.02(-5.66%)
Jun 15, 2011 0.2800 0.2800 0.2756 0.2756 11,200 -0.02(-6.89%)
Jun 13, 2011 0.2960 0.2960 0.2960 0 +0.01(+1.72%)
Jun 10, 2011 0.3000 0.3000 0.2910 0.2910 35,723 -0.01(-4.59%)
Jun 09, 2011 0.3000 0.3050 0.3000 0.3050 2,700 -0.01(-1.61%)
Jun 08, 2011 0.3100 0.3100 0.3100 0.3100 30,300 -0.01(-3.13%)
Jun 07, 2011 0.3070 0.3260 0.3070 0.3200 102,340 +0.01(+2.89%)
Jun 06, 2011 0.3430 0.3430 0.3000 0.3110 48,800 -0.01(-2.81%)
Jun 03, 2011 0.3200 0.3200 0.3125 0.3200 17,400 -0.01(-3.88%)
May 24, 2011 0.3320 0.3330 0.3320 0.3329 8,850 -0.01(-3.23%)
May 20, 2011 0.3440 0.3440 0.3440 0 +0.00(+1.18%)
May 19, 2011 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
May 18, 2011 0.3280 0.3400 0.3280 0.3400 31,800 +0.00(+0.59%)
May 17, 2011 0.3500 0.3500 0.3380 0.3380 46,000 -0.01(-3.43%)
May 16, 2011 0.3500 0.3500 0.3500 0.3500 22,000 -0.02(-5.15%)
May 13, 2011 0.3690 0.3690 0.3690 0.3690 1,500 -0.01(-2.38%)
May 12, 2011 0.3680 0.3810 0.3670 0.3780 49,000 -0.04(-8.92%)
May 11, 2011 0.4030 0.4150 0.4000 0.4150 107,550 +0.03(+7.51%)
May 10, 2011 0.3840 0.3900 0.3790 0.3860 38,899 +0.05(+15.22%)
May 09, 2011 0.3510 0.3510 0.3350 0.3350 4,100 +0.00(+0.30%)
May 06, 2011 0.3433 0.3500 0.3340 0.3340 19,990 -0.00(-1.18%)
May 05, 2011 0.3410 0.3410 0.3380 0.3380 16,500 -0.01(-2.03%)
May 04, 2011 0.3350 0.3520 0.3350 0.3450 82,525 +0.01(+4.55%)
May 03, 2011 0.3190 0.3400 0.3190 0.3300 107,800 -0.01(-2.94%)
May 02, 2011 0.3400 0.3400 0.3400 0.3400 122,100 -0.03(-9.09%)
Apr 29, 2011 0.3660 0.3740 0.3660 0.3740 12,000 +0.00(+1.08%)
Apr 28, 2011 0.3789 0.3789 0.3700 0.3700 58,500 -0.03(-6.80%)
Apr 27, 2011 0.3880 0.3970 0.3870 0.3970 36,900 -0.00(-0.25%)
Apr 26, 2011 0.3930 0.4047 0.3880 0.3980 102,400 +0.01(+1.27%)
Apr 25, 2011 0.4020 0.4020 0.3930 0.3930 32,500 -0.01(-1.50%)
Apr 21, 2011 0.4043 0.4090 0.3990 0.3990 9,800 -0.00(-0.99%)
Apr 20, 2011 0.3980 0.4080 0.3924 0.4030 108,750 +0.01(+1.77%)
Apr 19, 2011 0.4105 0.4105 0.3760 0.3960 57,175 -0.01(-1.74%)
Apr 18, 2011 0.4251 0.4251 0.3810 0.4030 80,200 -0.02(-4.50%)
Apr 15, 2011 0.4140 0.4230 0.4140 0.4220 49,155 +0.01(+2.68%)
Apr 14, 2011 0.4000 0.4200 0.4000 0.4110 29,400 +0.01(+1.48%)
Apr 13, 2011 0.4050 0.4050 0.3950 0.4050 78,200 +0.01(+1.76%)
Apr 12, 2011 0.4170 0.4170 0.3880 0.3980 95,405 -0.03(-7.14%)
Apr 11, 2011 0.4350 0.4350 0.4200 0.4286 47,950 -0.02(-4.76%)
Apr 08, 2011 0.4200 0.4620 0.4200 0.4500 198,375 +0.03(+6.13%)
Apr 07, 2011 0.4250 0.4330 0.4220 0.4240 66,220 -0.03(-5.78%)
Apr 06, 2011 0.4550 0.4550 0.4430 0.4500 41,250 -0.01(-1.96%)
Apr 05, 2011 0.4600 0.4600 0.4550 0.4590 18,000 +0.00(+0.22%)
Apr 04, 2011 0.4500 0.4590 0.4500 0.4580 17,500 +0.01(+1.55%)
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.