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

Bannerman Energy Ltd (OP: BNNLF )

2.960 -0.020 (-0.67%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 9, 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 21, 2018 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Mar 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2018 0.0400 0.0400 0.0400 0.0400 12,900 +0.00(+8.11%)
Mar 15, 2018 0.0400 0.0400 0.0370 0.0370 8,500 +0.00(+0.00%)
Mar 14, 2018 0.0334 0.0370 0.0334 0.0370 450,459 +0.00(+0.00%)
Mar 13, 2018 0.0360 0.0370 0.0250 0.0370 99,000 +0.00(+2.78%)
Mar 12, 2018 0.0360 0.0360 0.0360 0.0360 2,500 +0.00(+0.00%)
Mar 09, 2018 0.0300 0.0360 0.0300 0.0360 148,000 -0.01(-14.29%)
Mar 07, 2018 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Mar 06, 2018 0.0300 0.0300 0.0300 0.0300 100 -0.00(-9.09%)
Mar 05, 2018 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-8.08%)
Mar 02, 2018 0.0310 0.0359 0.0300 0.0359 41,300 +0.00(+2.57%)
Mar 01, 2018 0.0350 0.0350 0.0350 0.0350 35,362 +0.00(+0.00%)
Feb 28, 2018 0.0352 0.0352 0.0350 0.0350 170,640 -0.00(-5.41%)
Feb 27, 2018 0.0400 0.0400 0.0370 0.0370 16,875 -0.01(-17.78%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 71,000 +0.01(+17.11%)
Feb 23, 2018 0.0390 0.0390 0.0384 0.0384 144,500 +0.01(+20.08%)
Feb 20, 2018 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 15, 2018 0.0300 0.0300 0.0300 0.0300 51,400 -0.01(-18.92%)
Feb 14, 2018 0.0354 0.0370 0.0354 0.0370 56,000 +0.00(+0.14%)
Feb 09, 2018 0.0369 0.0369 0.0369 0 -0.00(-7.63%)
Feb 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+3.49%)
Feb 06, 2018 0.0386 0.0386 0.0386 0.0386 10,000 +0.00(+2.66%)
Feb 05, 2018 0.0377 0.0377 0.0377 0.0377 5,000 -0.00(-3.46%)
Feb 02, 2018 0.0400 0.0467 0.0390 0.0390 169,424 -0.00(-2.50%)
Feb 01, 2018 0.0410 0.0410 0.0400 0.0400 20,000 -0.00(-6.98%)
Jan 31, 2018 0.0430 0.0430 0.0430 0.0430 150,000 -0.00(-1.49%)
Jan 30, 2018 0.0390 0.0437 0.0360 0.0437 100,000 -0.00(-8.87%)
Jan 29, 2018 0.0421 0.0479 0.0421 0.0479 12,700 +0.00(+0.00%)
Jan 26, 2018 0.0496 0.0496 0.0479 0.0479 3,700 +0.01(+26.05%)
Jan 25, 2018 0.0409 0.0409 0.0376 0.0380 75,000 -0.00(-7.32%)
Jan 24, 2018 0.0410 0.0444 0.0410 0.0410 24,000 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0403 0.0410 360,014 -0.00(-5.49%)
Jan 22, 2018 0.0437 0.0437 0.0434 0.0434 76,180 -0.00(-0.73%)
Jan 19, 2018 0.0445 0.0445 0.0415 0.0437 32,000 +0.00(+4.05%)
Jan 18, 2018 0.0480 0.0480 0.0420 0.0420 94,125 +0.00(+0.00%)
Jan 17, 2018 0.0420 0.0420 0.0380 0.0420 412,000 -0.00(-6.67%)
Jan 16, 2018 0.0420 0.0450 0.0420 0.0450 37,000 -0.00(-2.17%)
Jan 11, 2018 0.0460 0.0460 0.0460 0 -0.00(-2.39%)
Jan 10, 2018 0.0450 0.0471 0.0443 0.0471 209,500 +0.00(+4.72%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 166,650 -0.00(-0.58%)
Jan 08, 2018 0.0453 0.0453 0.0453 0.0453 1,500 -0.00(-2.25%)
Jan 05, 2018 0.0517 0.0517 0.0463 0.0463 11,000 -0.01(-10.95%)
Jan 04, 2018 0.0520 0.0520 0.0457 0.0520 68,995 +0.00(+2.02%)
Jan 03, 2018 0.0506 0.0529 0.0500 0.0510 52,150 +0.01(+12.88%)
Jan 02, 2018 0.0550 0.0550 0.0452 0.0452 118,000 +0.00(+1.47%)
Dec 29, 2017 0.0445 0.0445 0.0445 0 -0.01(-14.95%)
Dec 28, 2017 0.0523 0.0523 0.0523 0.0523 5,000 -0.00(-3.11%)
Dec 27, 2017 0.0445 0.0550 0.0445 0.0540 48,200 +0.01(+21.14%)
Dec 26, 2017 0.0480 0.0480 0.0446 0.0446 13,500 +0.00(+0.17%)
Dec 22, 2017 0.0445 0.0445 0.0445 0.0445 1,650 -0.00(-0.17%)
Dec 20, 2017 0.0446 0.0446 0.0446 0 -0.00(-3.10%)
Dec 19, 2017 0.0549 0.0549 0.0460 0.0460 101,800 -0.00(-8.00%)
Dec 15, 2017 0.0500 0.0500 0.0500 0 -0.00(-0.30%)
Dec 14, 2017 0.0508 0.0508 0.0500 0.0502 29,500 +0.00(+0.30%)
Dec 13, 2017 0.0498 0.0500 0.0488 0.0500 43,500 +0.00(+4.17%)
Dec 12, 2017 0.0510 0.0510 0.0480 0.0480 52,400 +0.00(+0.00%)
Dec 11, 2017 0.0500 0.0500 0.0480 0.0480 308,500 +0.00(+0.00%)
Dec 08, 2017 0.0480 0.0480 0.0480 0.0480 4,000 -0.00(-4.59%)
Dec 07, 2017 0.0505 0.0505 0.0503 0.0503 13,500 -0.00(-0.47%)
Dec 06, 2017 0.0510 0.0510 0.0480 0.0505 1,074,303 -0.00(-0.43%)
Dec 05, 2017 0.0510 0.0510 0.0500 0.0508 87,500 +0.00(+9.27%)
Dec 04, 2017 0.0435 0.0475 0.0430 0.0465 262,500 +0.00(+8.06%)
Nov 30, 2017 0.0430 0.0430 0.0430 0 -0.01(-11.14%)
Nov 29, 2017 0.0439 0.0484 0.0439 0.0484 46,690 +0.00(+10.48%)
Nov 28, 2017 0.0499 0.0500 0.0438 0.0438 161,000 -0.00(-4.78%)
Nov 27, 2017 0.0470 0.0470 0.0450 0.0460 198,000 -0.00(-7.15%)
Nov 24, 2017 0.0480 0.0500 0.0480 0.0495 136,617 +0.00(+5.40%)
Nov 22, 2017 0.0490 0.0490 0.0450 0.0470 353,569 +0.00(+4.44%)
Nov 21, 2017 0.0458 0.0458 0.0450 0.0450 23,400 +0.00(+12.50%)
Nov 17, 2017 0.0400 0.0400 0.0400 0 +0.01(+21.21%)
Nov 16, 2017 0.0290 0.0330 0.0290 0.0330 113,500 +0.00(+6.45%)
Nov 15, 2017 0.0310 0.0310 0.0310 0.0310 37,142 +0.00(+6.90%)
Nov 14, 2017 0.0318 0.0318 0.0290 0.0290 130,200 -0.01(-29.27%)
Nov 10, 2017 0.0410 0.0410 0.0410 0 +0.00(+9.89%)
Nov 09, 2017 0.0400 0.0400 0.0350 0.0373 93,170 +0.01(+29.55%)
Nov 07, 2017 0.0288 0.0288 0.0288 0 +0.00(+9.82%)
Nov 03, 2017 0.0262 0.0262 0.0262 0 +0.00(+1.25%)
Nov 02, 2017 0.0259 0.0259 0.0259 0.0259 70,000 -0.00(-3.54%)
Oct 31, 2017 0.0268 0.0268 0.0268 0 -0.00(-2.36%)
Oct 26, 2017 0.0275 0.0275 0.0275 0 +0.00(+4.56%)
Oct 23, 2017 0.0263 0.0263 0.0263 0 -0.00(-0.32%)
Oct 20, 2017 0.0264 0.0264 0.0264 0.0264 10,000 -0.00(-2.64%)
Oct 18, 2017 0.0271 0.0271 0.0271 0 +0.00(+2.65%)
Oct 17, 2017 0.0269 0.0269 0.0264 0.0264 6,499 -0.00(-2.94%)
Oct 16, 2017 0.0272 0.0272 0.0272 0.0272 15,600 +0.00(+3.42%)
Oct 13, 2017 0.0264 0.0264 0.0263 0.0263 21,500 -0.00(-0.46%)
Oct 12, 2017 0.0264 0.0264 0.0264 0.0264 1,000 +0.00(+5.69%)
Oct 11, 2017 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-7.99%)
Oct 10, 2017 0.0272 0.0272 0.0272 0.0272 1,940 +0.00(+3.09%)
Oct 06, 2017 0.0264 0.0264 0.0264 0 +0.00(+1.37%)
Oct 03, 2017 0.0260 0.0260 0.0260 0 -0.00(-1.89%)
Oct 02, 2017 0.0276 0.0276 0.0265 0.0265 4,000 -0.00(-3.24%)
Sep 27, 2017 0.0274 0.0274 0.0274 0 +0.00(+5.33%)
Sep 26, 2017 0.0260 0.0260 0.0260 0.0260 40,484 -0.00(-11.86%)
Sep 25, 2017 0.0295 0.0295 0.0295 0.0295 47,000 -0.00(-4.84%)
Sep 20, 2017 0.0310 0.0310 0.0310 0 +0.00(+6.90%)
Sep 19, 2017 0.0289 0.0290 0.0289 0.0290 15,000 -0.00(-1.69%)
Sep 18, 2017 0.0295 0.0300 0.0295 0.0295 74,000 +0.00(+1.37%)
Sep 15, 2017 0.0280 0.0291 0.0260 0.0291 70,300 +0.00(+3.93%)
Sep 14, 2017 0.0280 0.0280 0.0280 0.0280 48,730 +0.00(+0.00%)
Sep 13, 2017 0.0280 0.0280 0.0280 0.0280 30,000 -0.00(-0.00%)
Sep 07, 2017 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Sep 06, 2017 0.0290 0.0290 0.0290 0.0290 15,000 +0.00(+3.57%)
Sep 01, 2017 0.0280 0.0280 0.0280 0 +0.00(+11.82%)
Aug 31, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+3.05%)
Aug 30, 2017 0.0243 0.0243 0.0243 0.0243 4,250 +0.00(+0.00%)
Aug 29, 2017 0.0249 0.0249 0.0243 0.0243 50,300 -0.00(-2.26%)
Aug 28, 2017 0.0249 0.0249 0.0249 0.0249 1,000 -0.00(-1.10%)
Aug 24, 2017 0.0251 0.0251 0.0251 0 +0.00(+4.74%)
Aug 22, 2017 0.0240 0.0240 0.0240 0 -0.00(-6.98%)
Aug 17, 2017 0.0258 0.0258 0.0258 0 -0.00(-5.86%)
Aug 16, 2017 0.0274 0.0274 0.0274 0.0274 1,000 +0.00(+5.40%)
Aug 15, 2017 0.0312 0.0312 0.0260 0.0260 8,200 -0.00(-3.70%)
Aug 10, 2017 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Aug 09, 2017 0.0273 0.0273 0.0250 0.0250 53,000 -0.00(-13.79%)
Aug 08, 2017 0.0290 0.0290 0.0290 0.0290 22,000 +0.01(+24.41%)
Aug 03, 2017 0.0233 0.0233 0.0233 0 -0.00(-10.35%)
Aug 02, 2017 0.0260 0.0260 0.0260 0.0260 24,000 +0.00(+0.19%)
Jul 28, 2017 0.0260 0.0260 0.0260 0 +0.00(+17.95%)
Jul 25, 2017 0.0220 0.0220 0.0220 0 -0.00(-12.00%)
Jul 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+9.46%)
Jul 19, 2017 0.0228 0.0228 0.0228 0 -0.00(-8.64%)
Jul 18, 2017 0.0263 0.0263 0.0250 0.0250 26,000 +0.00(+21.95%)
Jul 17, 2017 0.0205 0.0205 0.0205 0.0205 400 -0.00(-18.00%)
Jul 14, 2017 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-10.71%)
Jul 13, 2017 0.0280 0.0280 0.0280 0.0280 7,000 +0.01(+27.27%)
Jul 10, 2017 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 07, 2017 0.0234 0.0234 0.0220 0.0220 30,000 -0.00(-4.35%)
Jul 05, 2017 0.0230 0.0230 0.0230 0 -0.00(-6.12%)
Jul 03, 2017 0.0245 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Jun 30, 2017 0.0245 0.0245 0.0245 0 -0.00(-2.00%)
Jun 29, 2017 0.0260 0.0298 0.0250 0.0250 254,750 -0.00(-16.25%)
Jun 27, 2017 0.0299 0.0299 0.0299 0 -0.01(-14.49%)
Jun 26, 2017 0.0260 0.0349 0.0260 0.0349 18,000 +0.01(+34.27%)
Jun 21, 2017 0.0260 0.0260 0.0260 0 -0.01(-16.13%)
Jun 16, 2017 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Jun 15, 2017 0.0270 0.0300 0.0270 0.0300 115,500 -0.00(-0.33%)
Jun 14, 2017 0.0301 0.0301 0.0301 0.0301 3,000 +0.00(+2.17%)
Jun 13, 2017 0.0295 0.0295 0.0295 0.0295 5,000 -0.00(-7.94%)
Jun 09, 2017 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jun 06, 2017 0.0320 0.0320 0.0320 0 +0.00(+6.31%)
Jun 05, 2017 0.0301 0.0301 0.0301 0.0301 15,200 -0.00(-2.90%)
Jun 02, 2017 0.0310 0.0310 0.0310 0.0310 40,484 +0.00(+3.33%)
Jun 01, 2017 0.0323 0.0400 0.0300 0.0300 99,480 +0.00(+0.00%)
May 31, 2017 0.0300 0.0300 0.0300 0.0300 25,000 -0.00(-3.23%)
May 26, 2017 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
May 24, 2017 0.0310 0.0310 0.0310 0 -0.00(-12.40%)
May 23, 2017 0.0354 0.0354 0.0354 0.0354 7,500 +0.00(+4.21%)
May 19, 2017 0.0340 0.0340 0.0340 0 +0.00(+12.82%)
May 17, 2017 0.0301 0.0301 0.0301 0 -0.00(-14.00%)
May 16, 2017 0.0345 0.0350 0.0345 0.0350 23,980 +0.01(+16.67%)
May 15, 2017 0.0330 0.0330 0.0300 0.0300 22,000 -0.01(-20.42%)
May 12, 2017 0.0377 0.0377 0.0377 0.0377 10,000 -0.00(-5.75%)
May 11, 2017 0.0400 0.0400 0.0400 0.0400 16,000 +0.01(+29.03%)
May 08, 2017 0.0310 0.0310 0.0310 0 -0.00(-13.89%)
May 05, 2017 0.0310 0.0360 0.0300 0.0360 57,000 +0.01(+20.00%)
May 04, 2017 0.0323 0.0323 0.0300 0.0300 40,400 -0.00(-11.97%)
May 02, 2017 0.0341 0.0341 0.0341 0 -0.00(-12.62%)
Apr 28, 2017 0.0390 0.0390 0.0390 0 -0.00(-4.88%)
Apr 27, 2017 0.0410 0.0410 0.0410 0.0410 1,294 -0.00(-4.65%)
Apr 21, 2017 0.0430 0.0430 0.0430 0 +0.01(+26.47%)
Apr 20, 2017 0.0340 0.0340 0.0340 0.0340 17,000 +0.00(+6.25%)
Apr 19, 2017 0.0300 0.0320 0.0300 0.0320 487,000 +0.00(+6.67%)
Apr 18, 2017 0.0323 0.0323 0.0300 0.0300 4,000 -0.01(-21.05%)
Apr 17, 2017 0.0380 0.0380 0.0350 0.0380 51,250 +0.00(+11.26%)
Apr 13, 2017 0.0370 0.0370 0.0342 0.0342 13,000 -0.00(-8.19%)
Apr 12, 2017 0.0390 0.0390 0.0372 0.0372 60,200 -0.00(-5.01%)
Apr 11, 2017 0.0400 0.0402 0.0390 0.0392 240,000 +0.00(+0.41%)
Apr 10, 2017 0.0410 0.0410 0.0390 0.0390 8,000 -0.00(-7.14%)
Apr 07, 2017 0.0400 0.0420 0.0400 0.0420 210,800 -0.00(-5.87%)
Apr 06, 2017 0.0401 0.0446 0.0400 0.0446 15,000 -0.00(-7.04%)
Apr 05, 2017 0.0480 0.0480 0.0480 0.0480 11,000 -0.00(-4.00%)
Apr 04, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +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.