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 UNCHANGED
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 (%)
Jun 28, 2013 0.0510 0.0595 0.0510 0.0510 17,432 +0.00(+2.00%)
Jun 26, 2013 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Jun 20, 2013 0.0590 0.0590 0.0590 0.0590 0 -0.00(-3.28%)
Jun 10, 2013 0.0610 0.0610 0.0610 0 -0.01(-9.50%)
Jun 06, 2013 0.0674 0.0674 0.0674 0 -0.00(-6.39%)
Jun 04, 2013 0.0720 0.0720 0.0720 0 +0.00(+2.56%)
May 31, 2013 0.0702 0.0702 0.0702 0.0702 0 +0.01(+17.00%)
May 29, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 21, 2013 0.0600 0.0600 0.0600 0 +0.01(+27.66%)
May 20, 2013 0.0470 0.0470 0.0470 0.0470 1,000 -0.00(-8.91%)
May 16, 2013 0.0516 0.0516 0.0516 0.0516 0 -0.01(-12.54%)
May 09, 2013 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
May 03, 2013 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
May 01, 2013 0.0500 0.0500 0.0500 0 -0.01(-21.87%)
Apr 26, 2013 0.0640 0.0640 0.0640 0 +0.01(+25.24%)
Apr 22, 2013 0.0511 0.0511 0.0511 0.0511 0 -0.01(-17.58%)
Apr 18, 2013 0.0620 0.0620 0.0620 0 +0.00(+1.64%)
Apr 17, 2013 0.0700 0.0700 0.0610 0.0610 36,000 -0.02(-20.37%)
Apr 11, 2013 0.0766 0.0766 0.0766 0 +0.00(+4.93%)
Apr 09, 2013 0.0730 0.0730 0.0730 0 -0.00(-1.22%)
Apr 03, 2013 0.0739 0.0739 0.0739 0 +0.00(+5.57%)
Apr 02, 2013 0.0762 0.0762 0.0700 0.0700 10,000 -0.01(-7.89%)
Mar 28, 2013 0.0760 0.0760 0.0760 0 +0.01(+11.76%)
Mar 18, 2013 0.0680 0.0680 0.0680 0 -0.02(-20.00%)
Mar 13, 2013 0.0850 0.0850 0.0850 0 +0.00(+3.66%)
Mar 08, 2013 0.0820 0.0820 0.0820 0 -0.00(-2.38%)
Mar 06, 2013 0.0840 0.0840 0.0840 0 -0.02(-22.22%)
Mar 01, 2013 0.1080 0.1080 0.1080 0.1080 0 +0.02(+20.00%)
Feb 28, 2013 0.0900 0.0909 0.0900 0.0900 20,000 -0.01(-10.00%)
Feb 21, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 20, 2013 0.1000 0.1000 0.1000 0.1000 59,000 +0.00(+0.60%)
Feb 11, 2013 0.0994 0.0994 0.0994 0 -0.02(-17.17%)
Jan 30, 2013 0.1200 0.1200 0.1200 0 -0.00(-1.64%)
Jan 29, 2013 0.1220 0.1220 0.1220 0.1220 9,600 +0.00(+1.67%)
Jan 25, 2013 0.1200 0.1200 0.1200 0 -0.01(-8.40%)
Jan 22, 2013 0.1310 0.1310 0.1310 0 +0.03(+23.82%)
Jan 18, 2013 0.1058 0.1058 0.1058 0.1058 4,800 -0.00(-3.82%)
Jan 17, 2013 0.1170 0.1170 0.1100 0.1100 20,800 +0.01(+10.00%)
Jan 16, 2013 0.1000 0.1000 0.1000 0.1000 500 +0.01(+11.11%)
Jan 09, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 02, 2013 0.0950 0.0950 0.0950 0 +0.01(+17.28%)
Dec 31, 2012 0.0810 0.0810 0.0810 0.0810 14,500 +0.00(+1.25%)
Dec 28, 2012 0.0800 0.0800 0.0800 0.0800 2,000 -0.00(-2.44%)
Dec 27, 2012 0.0830 0.0830 0.0820 0.0820 102,500 -0.02(-18.00%)
Dec 21, 2012 0.1000 0.1000 0.1000 0 +0.02(+23.46%)
Dec 19, 2012 0.0810 0.0810 0.0810 0 -0.00(-2.41%)
Dec 18, 2012 0.0830 0.0830 0.0830 0.0830 1,000 +0.03(+43.10%)
Dec 13, 2012 0.0580 0.0580 0.0580 0 -0.01(-18.31%)
Dec 11, 2012 0.0710 0.0710 0.0710 0 +0.01(+18.33%)
Dec 10, 2012 0.0600 0.0600 0.0600 0.0600 2,000 -0.00(-3.23%)
Dec 07, 2012 0.0650 0.0675 0.0620 0.0620 35,000 +0.00(+3.33%)
Dec 05, 2012 0.0600 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
Dec 03, 2012 0.0620 0.0620 0.0620 0 -0.00(-6.06%)
Nov 28, 2012 0.0660 0.0660 0.0660 0.0660 0 -0.01(-17.50%)
Nov 19, 2012 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 09, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 08, 2012 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-9.09%)
Nov 07, 2012 0.0770 0.0770 0.0770 0.0770 1,000 -0.01(-7.23%)
Nov 05, 2012 0.0830 0.0830 0.0830 0 +0.00(+2.47%)
Oct 31, 2012 0.0810 0.0810 0.0810 0 -0.01(-10.50%)
Oct 25, 2012 0.0905 0.0905 0.0905 0 +0.01(+13.12%)
Oct 22, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 19, 2012 0.0880 0.0880 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 18, 2012 0.0840 0.0840 0.0800 0.0800 26,500 +0.00(+3.90%)
Oct 16, 2012 0.0770 0.0770 0.0770 0 -0.00(-1.28%)
Oct 12, 2012 0.0780 0.0780 0.0780 0 -0.02(-17.02%)
Oct 08, 2012 0.0940 0.0940 0.0940 0 +0.00(+2.17%)
Oct 06, 2012 0.0800 0.0930 0.0800 0.0920 79,000 +0.00(+0.00%)
Oct 05, 2012 0.0800 0.0930 0.0800 0.0920 79,000 -0.01(-8.00%)
Oct 02, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 01, 2012 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Sep 28, 2012 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Sep 24, 2012 0.1000 0.1000 0.1000 0 -0.00(-2.53%)
Sep 20, 2012 0.1026 0.1026 0.1026 0 +0.00(+2.60%)
Sep 19, 2012 0.1026 0.1026 0.1000 0.1000 60,500 -0.01(-9.09%)
Sep 18, 2012 0.1100 0.1100 0.1100 0.1100 13,500 +0.01(+10.00%)
Sep 14, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 13, 2012 0.1030 0.1030 0.1000 0.1000 15,000 -0.01(-7.41%)
Sep 12, 2012 0.1130 0.1130 0.1000 0.1080 56,500 +0.00(+0.00%)
Sep 10, 2012 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
Sep 05, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 28, 2012 0.1200 0.1200 0.1200 0 +0.00(+3.45%)
Aug 27, 2012 0.1160 0.1160 0.1160 0.1160 5,000 -0.00(-3.33%)
Aug 22, 2012 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 21, 2012 0.1260 0.1300 0.1260 0.1300 4,500 +0.02(+17.12%)
Aug 20, 2012 0.1110 0.1110 0.1110 0.1110 32,000 +0.00(+3.74%)
Aug 17, 2012 0.1070 0.1070 0.1070 0.1070 5,000 +0.01(+7.00%)
Aug 13, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 11, 2012 0.0950 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Aug 10, 2012 0.0950 0.1000 0.0950 0.1000 12,000 -0.01(-5.66%)
Aug 06, 2012 0.1060 0.1060 0.1060 0 +0.01(+11.58%)
Aug 03, 2012 0.0950 0.0950 0.0950 0.0950 20,500 -0.02(-15.93%)
Aug 01, 2012 0.1130 0.1130 0.1130 0 -0.00(-3.25%)
Jul 30, 2012 0.1168 0.1168 0.1168 0 -0.00(-2.67%)
Jul 26, 2012 0.1200 0.1200 0.1200 0 +0.00(+2.56%)
Jul 25, 2012 0.1170 0.1170 0.1170 0.1170 1,000 -0.01(-4.88%)
Jul 16, 2012 0.1230 0.1230 0.1230 0 -0.01(-7.52%)
Jul 10, 2012 0.1330 0.1330 0.1330 0 +0.01(+8.13%)
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.