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

Bannerman Energy Ltd (OP: BNNLF )

2.950 +0.030 (+1.03%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 24, 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 (%)
Jul 31, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Jul 30, 2019 0.0329 0.0329 0.0329 0.0329 25,000 +0.00(+1.54%)
Jul 29, 2019 0.0300 0.0350 0.0290 0.0324 41,232 +0.00(+11.72%)
Jul 26, 2019 0.0280 0.0301 0.0280 0.0290 91,900 -0.00(-3.33%)
Jul 25, 2019 0.0308 0.0310 0.0289 0.0300 417,700 -0.00(-11.24%)
Jul 24, 2019 0.0340 0.0340 0.0300 0.0338 53,961 -0.00(-0.59%)
Jul 23, 2019 0.0330 0.0340 0.0330 0.0340 257,411 -0.00(-2.58%)
Jul 22, 2019 0.0349 0.0349 0.0349 0.0349 6,300 +0.00(+2.65%)
Jul 19, 2019 0.0348 0.0356 0.0340 0.0340 44,000 -0.00(-0.58%)
Jul 18, 2019 0.0359 0.0359 0.0342 0.0342 14,000 -0.00(-4.47%)
Jul 17, 2019 0.0370 0.0370 0.0358 0.0358 104,005 -0.00(-7.73%)
Jul 16, 2019 0.0370 0.0388 0.0360 0.0388 331,010 +0.00(+4.86%)
Jul 15, 2019 0.0380 0.0390 0.0370 0.0370 383,622 -0.00(-2.63%)
Jul 12, 2019 0.0380 0.0390 0.0372 0.0380 1,227,600 -0.01(-12.84%)
Jul 11, 2019 0.0399 0.0436 0.0399 0.0436 63,000 +0.01(+14.74%)
Jul 10, 2019 0.0370 0.0380 0.0370 0.0380 150,158 +0.00(+2.70%)
Jul 09, 2019 0.0350 0.0390 0.0344 0.0370 692,924 -0.00(-7.27%)
Jul 08, 2019 0.0399 0.0399 0.0390 0.0399 149,975 +0.00(+10.83%)
Jul 05, 2019 0.0367 0.0367 0.0353 0.0360 277,000 +0.00(+1.98%)
Jul 03, 2019 0.0350 0.0353 0.0350 0.0353 65,000 +0.00(+2.62%)
Jul 02, 2019 0.0344 0.0344 0.0344 0.0344 3,000 +0.00(+4.24%)
Jul 01, 2019 0.0359 0.0359 0.0330 0.0330 22,400 +0.00(+10.00%)
Jun 27, 2019 0.0300 0.0300 0.0300 0 -0.00(-10.45%)
Jun 26, 2019 0.0330 0.0340 0.0321 0.0335 107,376 -0.00(-1.47%)
Jun 25, 2019 0.0350 0.0350 0.0340 0.0340 161,821 -0.00(-1.45%)
Jun 24, 2019 0.0360 0.0360 0.0345 0.0345 2,650 -0.00(-3.90%)
Jun 21, 2019 0.0334 0.0359 0.0334 0.0359 51,900 +0.00(+8.79%)
Jun 20, 2019 0.0330 0.0330 0.0330 0.0330 60,933 +0.00(+1.23%)
Jun 19, 2019 0.0330 0.0380 0.0321 0.0326 105,200 -0.00(-2.40%)
Jun 18, 2019 0.0340 0.0340 0.0334 0.0334 100,000 -0.00(-9.73%)
Jun 17, 2019 0.0370 0.0370 0.0321 0.0370 209,069 +0.00(+10.78%)
Jun 14, 2019 0.0334 0.0334 0.0334 0.0334 20,000 -0.00(-0.30%)
Jun 12, 2019 0.0335 0.0335 0.0335 0 -0.00(-1.47%)
Jun 11, 2019 0.0340 0.0340 0.0340 0.0340 50,000 +0.00(+3.03%)
Jun 10, 2019 0.0339 0.0339 0.0330 0.0330 170,000 -0.00(-1.49%)
Jun 07, 2019 0.0343 0.0350 0.0335 0.0335 49,700 +0.00(+4.69%)
Jun 06, 2019 0.0335 0.0335 0.0320 0.0320 384,122 -0.00(-3.03%)
Jun 05, 2019 0.0330 0.0359 0.0330 0.0330 564,338 +0.00(+0.00%)
Jun 04, 2019 0.0345 0.0350 0.0330 0.0330 127,550 -0.00(-8.08%)
Jun 03, 2019 0.0350 0.0359 0.0345 0.0359 243,100 +0.00(+8.79%)
May 31, 2019 0.0330 0.0340 0.0330 0.0330 378,300 +0.00(+0.00%)
May 30, 2019 0.0351 0.0351 0.0330 0.0330 159,000 -0.00(-5.71%)
May 29, 2019 0.0350 0.0350 0.0338 0.0350 186,428 -0.00(-0.28%)
May 28, 2019 0.0350 0.0390 0.0350 0.0351 616,500 -0.00(-3.84%)
May 24, 2019 0.0400 0.0400 0.0350 0.0365 107,200 +0.00(+1.39%)
May 23, 2019 0.0342 0.0370 0.0338 0.0360 366,200 -0.00(-10.00%)
May 22, 2019 0.0355 0.0400 0.0350 0.0400 399,300 +0.00(+13.31%)
May 21, 2019 0.0386 0.0390 0.0350 0.0353 353,076 +0.00(+0.86%)
May 20, 2019 0.0370 0.0393 0.0350 0.0350 278,000 -0.00(-2.78%)
May 17, 2019 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+4.96%)
May 16, 2019 0.0360 0.0380 0.0343 0.0343 504,488 -0.00(-6.79%)
May 15, 2019 0.0340 0.0368 0.0340 0.0368 107,000 +0.00(+11.52%)
May 14, 2019 0.0372 0.0400 0.0330 0.0330 285,500 -0.00(-4.35%)
May 13, 2019 0.0360 0.0417 0.0345 0.0345 539,214 -0.00(-1.43%)
May 10, 2019 0.0340 0.0380 0.0340 0.0350 263,500 -0.00(-5.91%)
May 09, 2019 0.0410 0.0410 0.0350 0.0372 228,495 +0.00(+8.14%)
May 08, 2019 0.0350 0.0360 0.0333 0.0344 173,200 -0.00(-1.71%)
May 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+1.74%)
May 03, 2019 0.0360 0.0364 0.0344 0.0344 127,100 -0.00(-4.44%)
May 02, 2019 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+2.86%)
May 01, 2019 0.0360 0.0368 0.0350 0.0350 1,060,000 -0.00(-7.65%)
Apr 30, 2019 0.0370 0.0379 0.0370 0.0379 425,618 +0.00(+3.27%)
Apr 29, 2019 0.0370 0.0370 0.0367 0.0367 100,000 +0.00(+1.94%)
Apr 26, 2019 0.0380 0.0396 0.0360 0.0360 213,100 -0.00(-8.63%)
Apr 25, 2019 0.0396 0.0396 0.0375 0.0394 1,225,000 +0.00(+0.25%)
Apr 24, 2019 0.0390 0.0396 0.0380 0.0393 328,164 -0.00(-0.51%)
Apr 23, 2019 0.0395 0.0400 0.0393 0.0395 168,236 -0.00(-1.00%)
Apr 22, 2019 0.0430 0.0430 0.0390 0.0399 760,300 +0.00(+2.31%)
Apr 18, 2019 0.0390 0.0390 0.0385 0.0390 91,000 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0402 0.0390 0.0390 131,500 -0.00(-3.23%)
Apr 16, 2019 0.0400 0.0410 0.0400 0.0403 683,800 +0.00(+3.60%)
Apr 15, 2019 0.0365 0.0389 0.0365 0.0389 1,242,895 -0.00(-2.26%)
Apr 12, 2019 0.0400 0.0400 0.0370 0.0398 515,900 -0.00(-2.69%)
Apr 11, 2019 0.0410 0.0410 0.0380 0.0409 666,500 +0.00(+3.54%)
Apr 10, 2019 0.0400 0.0449 0.0395 0.0395 643,521 -0.00(-3.66%)
Apr 09, 2019 0.0400 0.0418 0.0400 0.0410 638,400 +0.01(+17.14%)
Apr 08, 2019 0.0360 0.0360 0.0330 0.0350 657,928 +0.00(+1.16%)
Apr 05, 2019 0.0350 0.0370 0.0330 0.0346 331,600 -0.00(-3.35%)
Apr 04, 2019 0.0358 0.0358 0.0340 0.0358 813,350 +0.00(+2.29%)
Apr 03, 2019 0.0340 0.0360 0.0333 0.0350 373,968 +0.00(+0.00%)
Apr 02, 2019 0.0340 0.0354 0.0325 0.0350 167,500 +0.00(+2.04%)
Apr 01, 2019 0.0340 0.0350 0.0340 0.0343 47,571 +0.00(+5.54%)
Mar 29, 2019 0.0335 0.0340 0.0325 0.0325 184,400 -0.00(-1.52%)
Mar 28, 2019 0.0341 0.0341 0.0330 0.0330 219,625 -0.00(-1.49%)
Mar 27, 2019 0.0350 0.0350 0.0310 0.0335 305,009 -0.00(-9.46%)
Mar 26, 2019 0.0360 0.0370 0.0355 0.0370 314,362 +0.00(+1.65%)
Mar 25, 2019 0.0350 0.0370 0.0350 0.0364 280,738 +0.00(+1.11%)
Mar 22, 2019 0.0370 0.0370 0.0360 0.0360 480,700 -0.00(-9.32%)
Mar 21, 2019 0.0370 0.0398 0.0370 0.0397 394,335 -0.00(-0.75%)
Mar 20, 2019 0.0400 0.0400 0.0367 0.0400 137,656 +0.00(+11.11%)
Mar 19, 2019 0.0350 0.0360 0.0345 0.0360 274,750 +0.00(+2.86%)
Mar 18, 2019 0.0360 0.0360 0.0350 0.0350 176,000 +0.00(+2.64%)
Mar 15, 2019 0.0340 0.0355 0.0303 0.0341 1,035,900 -0.00(-2.57%)
Mar 14, 2019 0.0360 0.0360 0.0343 0.0350 354,285 +0.00(+7.69%)
Mar 13, 2019 0.0314 0.0338 0.0300 0.0325 785,200 +0.00(+11.68%)
Mar 12, 2019 0.0291 0.0291 0.0291 0.0291 6,000 +0.00(+0.34%)
Mar 11, 2019 0.0280 0.0290 0.0280 0.0290 142,857 +0.00(+3.57%)
Mar 08, 2019 0.0280 0.0280 0.0280 0.0280 96,400 +0.00(+1.82%)
Mar 06, 2019 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Mar 05, 2019 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-0.37%)
Mar 04, 2019 0.0270 0.0280 0.0270 0.0271 148,457 -0.00(-9.67%)
Mar 01, 2019 0.0282 0.0300 0.0282 0.0300 19,100 -0.00(-3.23%)
Feb 28, 2019 0.0310 0.0310 0.0310 0.0310 9,000 -0.00(-8.82%)
Feb 26, 2019 0.0340 0.0340 0.0340 0 +0.00(+14.48%)
Feb 25, 2019 0.0300 0.0300 0.0290 0.0297 84,200 -0.00(-1.00%)
Feb 22, 2019 0.0270 0.0300 0.0270 0.0300 71,000 +0.00(+2.04%)
Feb 21, 2019 0.0294 0.0294 0.0294 0.0294 7,000 -0.00(-2.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 140,416 +0.00(+0.00%)
Feb 19, 2019 0.0290 0.0300 0.0290 0.0300 57,500 +0.00(+0.00%)
Feb 15, 2019 0.0270 0.0300 0.0270 0.0300 7,000 +0.00(+3.09%)
Feb 14, 2019 0.0265 0.0291 0.0265 0.0291 9,000 +0.00(+0.34%)
Feb 12, 2019 0.0290 0.0290 0.0290 0 -0.00(-6.45%)
Feb 11, 2019 0.0270 0.0310 0.0270 0.0310 196,000 +0.00(+3.33%)
Feb 08, 2019 0.0300 0.0300 0.0300 0.0300 30,000 -0.00(-9.09%)
Feb 07, 2019 0.0330 0.0330 0.0330 0.0330 9,000 +0.01(+24.53%)
Feb 06, 2019 0.0265 0.0265 0.0265 0.0265 2,000 -0.00(-5.69%)
Feb 05, 2019 0.0280 0.0294 0.0280 0.0281 14,500 -0.00(-3.10%)
Jan 31, 2019 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Jan 30, 2019 0.0280 0.0300 0.0280 0.0300 120,000 +0.00(+7.14%)
Jan 29, 2019 0.0268 0.0300 0.0268 0.0280 187,252 +0.00(+2.94%)
Jan 28, 2019 0.0287 0.0287 0.0272 0.0272 10,100 -0.00(-6.21%)
Jan 22, 2019 0.0290 0.0290 0.0290 0 +0.00(+2.11%)
Jan 16, 2019 0.0284 0.0284 0.0284 0 -0.00(-2.07%)
Jan 15, 2019 0.0284 0.0290 0.0284 0.0290 12,000 -0.00(-9.37%)
Jan 14, 2019 0.0320 0.0320 0.0320 0.0320 10,000 +0.01(+23.08%)
Jan 11, 2019 0.0260 0.0260 0.0260 0.0260 50,000 -0.00(-0.38%)
Jan 09, 2019 0.0261 0.0261 0.0261 0 +0.00(+0.38%)
Jan 08, 2019 0.0260 0.0295 0.0260 0.0260 206,962 +0.00(+4.00%)
Jan 07, 2019 0.0270 0.0270 0.0250 0.0250 53,000 -0.01(-21.87%)
Jan 04, 2019 0.0305 0.0320 0.0305 0.0320 31,500 +0.01(+23.08%)
Jan 03, 2019 0.0250 0.0260 0.0250 0.0260 12,000 -0.00(-3.70%)
Jan 02, 2019 0.0270 0.0277 0.0250 0.0270 22,000 -0.01(-18.18%)
Dec 28, 2018 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Dec 27, 2018 0.0255 0.0320 0.0255 0.0320 12,500 +0.00(+10.34%)
Dec 26, 2018 0.0270 0.0290 0.0270 0.0290 130,000 +0.00(+3.57%)
Dec 21, 2018 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 20, 2018 0.0280 0.0280 0.0280 0.0280 12,500 +0.00(+12.00%)
Dec 19, 2018 0.0250 0.0290 0.0250 0.0250 169,000 -0.01(-28.57%)
Dec 18, 2018 0.0250 0.0350 0.0250 0.0350 25,500 +0.01(+16.67%)
Dec 17, 2018 0.0300 0.0301 0.0300 0.0300 154,250 -0.00(-0.33%)
Dec 14, 2018 0.0320 0.0320 0.0301 0.0301 705,000 +0.00(+0.00%)
Dec 13, 2018 0.0370 0.0370 0.0301 0.0301 7,000 -0.00(-2.90%)
Dec 12, 2018 0.0300 0.0310 0.0300 0.0310 3,000 +0.00(+3.33%)
Dec 10, 2018 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Dec 07, 2018 0.0378 0.0378 0.0310 0.0310 20,000 +0.00(+3.33%)
Dec 06, 2018 0.0320 0.0320 0.0300 0.0300 90,000 -0.00(-7.12%)
Dec 04, 2018 0.0324 0.0324 0.0323 0.0323 22,000 -0.00(-6.10%)
Dec 03, 2018 0.0344 0.0344 0.0344 0.0344 21,000 -0.00(-1.71%)
Nov 30, 2018 0.0360 0.0360 0.0350 0.0350 15,000 -0.00(-2.78%)
Nov 29, 2018 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+2.86%)
Nov 28, 2018 0.0370 0.0370 0.0350 0.0350 36,500 -0.00(-12.50%)
Nov 27, 2018 0.0300 0.0400 0.0300 0.0400 14,000 -0.00(-4.76%)
Nov 21, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Nov 19, 2018 0.0420 0.0420 0.0420 0 +0.01(+31.25%)
Nov 16, 2018 0.0320 0.0320 0.0320 0.0320 150,000 -0.00(-3.03%)
Nov 14, 2018 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Nov 13, 2018 0.0320 0.0348 0.0320 0.0320 150,700 -0.00(-8.05%)
Nov 09, 2018 0.0348 0.0348 0.0348 0 -0.00(-5.69%)
Nov 07, 2018 0.0369 0.0369 0.0369 0 -0.00(-2.89%)
Nov 06, 2018 0.0380 0.0421 0.0370 0.0380 251,000 -0.00(-2.56%)
Nov 05, 2018 0.0375 0.0390 0.0375 0.0390 85,000 +0.01(+17.82%)
Nov 01, 2018 0.0331 0.0331 0.0331 0 -0.00(-8.06%)
Oct 31, 2018 0.0321 0.0360 0.0321 0.0360 67,200 +0.01(+20.00%)
Oct 30, 2018 0.0300 0.0370 0.0300 0.0300 88,155 -0.01(-18.92%)
Oct 29, 2018 0.0370 0.0370 0.0356 0.0370 22,300 -0.00(-2.63%)
Oct 26, 2018 0.0320 0.0380 0.0300 0.0380 165,600 +0.00(+0.00%)
Oct 25, 2018 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Oct 24, 2018 0.0350 0.0380 0.0350 0.0380 98,000 +0.00(+13.43%)
Oct 23, 2018 0.0300 0.0350 0.0300 0.0335 119,900 -0.00(-8.47%)
Oct 18, 2018 0.0366 0.0366 0.0366 0 -0.00(-6.15%)
Oct 16, 2018 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Oct 15, 2018 0.0350 0.0350 0.0344 0.0350 152,500 -0.00(-6.91%)
Oct 12, 2018 0.0399 0.0399 0.0376 0.0376 43,200 -0.00(-6.93%)
Oct 11, 2018 0.0350 0.0404 0.0350 0.0404 59,000 -0.00(-3.81%)
Oct 10, 2018 0.0400 0.0440 0.0400 0.0420 24,500 -0.00(-0.24%)
Oct 09, 2018 0.0410 0.0421 0.0410 0.0421 95,488 +0.00(+2.93%)
Oct 08, 2018 0.0430 0.0430 0.0365 0.0409 124,113 +0.00(+0.74%)
Oct 05, 2018 0.0420 0.0420 0.0350 0.0406 38,500 +0.00(+1.50%)
Oct 04, 2018 0.0467 0.0495 0.0400 0.0400 587,185 +0.00(+0.00%)
Oct 03, 2018 0.0437 0.0437 0.0400 0.0400 40,050 -0.01(-15.43%)
Oct 02, 2018 0.0473 0.0473 0.0473 75 +0.00(+0.00%)
Oct 01, 2018 0.0300 0.0500 0.0300 0.0473 71,685 +0.00(+5.35%)
Sep 28, 2018 0.0470 0.0470 0.0449 0.0449 140,000 -0.00(-2.18%)
Sep 27, 2018 0.0400 0.0459 0.0400 0.0459 23,800 +0.00(+5.52%)
Sep 26, 2018 0.0450 0.0450 0.0400 0.0435 270,000 +0.00(+2.35%)
Sep 25, 2018 0.0426 0.0435 0.0402 0.0425 23,300 -0.01(-14.14%)
Sep 24, 2018 0.0495 0.0495 0.0495 0.0495 5,800 +0.00(+10.00%)
Sep 21, 2018 0.0450 0.0450 0.0450 0.0450 37,700 +0.00(+2.27%)
Sep 20, 2018 0.0400 0.0440 0.0400 0.0440 40,500 +0.00(+10.00%)
Sep 19, 2018 0.0400 0.0460 0.0400 0.0400 84,000 -0.00(-0.25%)
Sep 18, 2018 0.0480 0.0480 0.0401 0.0401 70,000 -0.01(-16.46%)
Sep 17, 2018 0.0480 0.0480 0.0480 0.0480 10,000 +0.00(+4.35%)
Sep 14, 2018 0.0460 0.0460 0.0460 0.0460 5,000 +0.00(+4.31%)
Sep 13, 2018 0.0459 0.0459 0.0400 0.0441 22,727 -0.00(-4.13%)
Sep 12, 2018 0.0445 0.0460 0.0400 0.0460 56,690 +0.00(+9.52%)
Sep 11, 2018 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-4.55%)
Sep 10, 2018 0.0415 0.0442 0.0415 0.0440 205,200 +0.00(+7.32%)
Sep 06, 2018 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Sep 05, 2018 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+0.00%)
Sep 04, 2018 0.0400 0.0450 0.0400 0.0450 212,000 +0.00(+12.50%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Aug 30, 2018 0.0440 0.0440 0.0440 0.0440 20,000 +0.00(+0.00%)
Aug 29, 2018 0.0400 0.0442 0.0400 0.0440 21,000 -0.00(-8.14%)
Aug 27, 2018 0.0479 0.0479 0.0479 0 -0.00(-0.21%)
Aug 24, 2018 0.0450 0.0480 0.0450 0.0480 37,000 +0.00(+9.09%)
Aug 23, 2018 0.0470 0.0470 0.0410 0.0440 933,500 -0.01(-12.00%)
Aug 21, 2018 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Aug 20, 2018 0.0546 0.0546 0.0540 0.0540 62,727 -0.00(-1.82%)
Aug 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+8.91%)
Aug 15, 2018 0.0505 0.0505 0.0505 0.0505 20,000 +0.00(+0.00%)
Aug 14, 2018 0.0550 0.0550 0.0400 0.0505 29,650 +0.00(+0.00%)
Aug 13, 2018 0.0505 0.0505 0.0505 0.0505 10,000 +0.00(+1.00%)
Aug 10, 2018 0.0506 0.0550 0.0500 0.0500 113,000 -0.00(-5.66%)
Aug 09, 2018 0.0600 0.0600 0.0530 0.0530 202,000 +0.00(+2.91%)
Aug 08, 2018 0.0515 0.0515 0.0515 0.0515 1,200 -0.01(-11.05%)
Aug 07, 2018 0.0600 0.0610 0.0579 0.0579 75,052 -0.00(-3.18%)
Aug 06, 2018 0.0600 0.0600 0.0568 0.0598 453,666 +0.00(+8.73%)
Aug 03, 2018 0.0550 0.0550 0.0500 0.0550 110,000 +0.00(+0.00%)
Aug 02, 2018 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+3.77%)
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.