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

Bannerman Energy Ltd (OP: BNNLF )

2.965 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM 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 (%)
Mar 23, 2015 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Mar 11, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 10, 2015 0.0300 0.0300 0.0300 0.0300 7,536 -0.02(-40.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2015 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Mar 03, 2015 0.0500 0.0500 0.0500 0.0500 120,000 -0.01(-10.39%)
Mar 02, 2015 0.0558 0.0558 0.0558 0.0558 20,000 -0.00(-3.38%)
Feb 27, 2015 0.0578 0.0578 0.0578 0.0578 1,000 +0.01(+15.50%)
Feb 25, 2015 0.0482 0.0500 0.0482 0.0500 45,000 -0.01(-16.67%)
Feb 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 19, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 18, 2015 0.0500 0.0500 0.0500 0.0500 684 +0.00(+0.00%)
Feb 17, 2015 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Feb 09, 2015 0.0500 0.0500 0.0500 0 +0.00(+9.89%)
Feb 03, 2015 0.0455 0.0455 0.0455 0 -0.00(-9.00%)
Feb 02, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+2.77%)
Jan 29, 2015 0.0486 0.0486 0.0486 0 -0.00(-2.70%)
Jan 28, 2015 0.0500 0.0500 0.0455 0.0500 36,000 -0.01(-16.67%)
Jan 20, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 16, 2015 0.0500 0.0500 0.0500 0 -0.01(-13.79%)
Jan 14, 2015 0.0580 0.0580 0.0580 0 -0.00(-2.27%)
Jan 13, 2015 0.0593 0 -0.00(-1.08%)
Jan 12, 2015 0.0600 0.0600 0.0600 0.0600 25,000 -0.00(-3.23%)
Jan 09, 2015 0.0650 0.0650 0.0620 0.0620 12,000 -0.01(-11.43%)
Jan 07, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 12, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 04, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 01, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
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%)
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.