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 (%)
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%)
Apr 01, 2011 0.4300 0.4510 0.4289 0.4510 96,675 +0.02(+4.88%)
Mar 31, 2011 0.4220 0.4300 0.4110 0.4300 85,550 +0.01(+2.14%)
Mar 30, 2011 0.4210 0.4210 0.4210 0.4210 30,000 +0.01(+2.68%)
Mar 29, 2011 0.4150 0.4150 0.4100 0.4100 112,499 -0.03(-5.75%)
Mar 28, 2011 0.4600 0.4600 0.4350 0.4350 111,800 -0.03(-6.45%)
Mar 25, 2011 0.4710 0.4763 0.4650 0.4650 73,836 -0.01(-2.11%)
Mar 24, 2011 0.4910 0.4910 0.4707 0.4750 181,950 -0.01(-2.94%)
Mar 23, 2011 0.4920 0.4945 0.4755 0.4894 263,281 -0.01(-1.92%)
Mar 22, 2011 0.5260 0.5260 0.4900 0.4990 217,020 -0.00(-0.20%)
Mar 21, 2011 0.5020 0.5100 0.4950 0.5000 270,924 +0.06(+13.64%)
Mar 18, 2011 0.4160 0.4400 0.4100 0.4400 272,154 +0.04(+11.11%)
Mar 17, 2011 0.3900 0.4110 0.3800 0.3960 322,813 +0.03(+7.03%)
Mar 16, 2011 0.4150 0.4300 0.3620 0.3700 746,450 -0.01(-2.89%)
Mar 15, 2011 0.3480 0.3950 0.3380 0.3810 1,102,073 -0.12(-23.80%)
Mar 14, 2011 0.5000 0.5400 0.4800 0.5000 803,850 -0.21(-29.58%)
Mar 11, 2011 0.6600 0.7124 0.6600 0.7100 69,990 +0.01(+1.00%)
Mar 10, 2011 0.7350 0.7450 0.6900 0.7030 215,990 -0.05(-6.68%)
Mar 09, 2011 0.7800 0.7900 0.7533 0.7533 109,000 -0.03(-4.40%)
Mar 08, 2011 0.8070 0.8070 0.7550 0.7880 74,925 +0.02(+2.34%)
Mar 07, 2011 0.7670 0.7790 0.7670 0.7700 63,535 +0.01(+1.82%)
Mar 04, 2011 0.7767 0.7770 0.7400 0.7562 68,279 -0.04(-5.24%)
Mar 03, 2011 0.7770 0.7980 0.7643 0.7980 20,908 +0.01(+1.44%)
Mar 02, 2011 0.8074 0.8079 0.7756 0.7867 161,862 -0.03(-3.57%)
Mar 01, 2011 0.8378 0.8381 0.7850 0.8158 156,240 +0.01(+1.14%)
Feb 28, 2011 0.8169 0.8300 0.8049 0.8066 34,830 -0.02(-1.93%)
Feb 25, 2011 0.7891 0.8225 0.7600 0.8225 72,335 +0.03(+4.33%)
Feb 24, 2011 0.7681 0.7987 0.7680 0.7884 78,922 +0.03(+4.56%)
Feb 23, 2011 0.7301 0.7630 0.7100 0.7540 146,900 +0.01(+1.60%)
Feb 22, 2011 0.7765 0.8200 0.7314 0.7421 725,712 -0.09(-11.31%)
Feb 18, 2011 0.8500 0.8500 0.8100 0.8367 97,790 -0.03(-3.68%)
Feb 17, 2011 0.8489 0.8695 0.8400 0.8687 46,400 +0.01(+1.22%)
Feb 16, 2011 0.8600 0.8600 0.8100 0.8582 51,000 +0.01(+1.71%)
Feb 15, 2011 0.8559 0.8648 0.8100 0.8438 30,390 -0.01(-1.29%)
Feb 14, 2011 0.8351 0.8648 0.8243 0.8548 34,357 +0.02(+2.22%)
Feb 11, 2011 0.8532 0.8537 0.8337 0.8362 40,300 +0.02(+2.10%)
Feb 10, 2011 0.8290 0.8400 0.7975 0.8190 231,029 -0.02(-2.45%)
Feb 09, 2011 0.8511 0.8518 0.8300 0.8396 419,365 -0.04(-4.50%)
Feb 08, 2011 0.8842 0.8842 0.8500 0.8792 104,838 -0.01(-1.21%)
Feb 07, 2011 0.8547 0.8969 0.8300 0.8900 29,810 +0.03(+4.04%)
Feb 04, 2011 0.8680 0.8900 0.8554 0.8554 28,300 -0.02(-2.12%)
Feb 03, 2011 0.8861 0.8861 0.8520 0.8739 14,000 +0.01(+1.04%)
Feb 02, 2011 0.8853 0.9000 0.8649 0.8649 86,200 -0.05(-5.30%)
Feb 01, 2011 0.8485 0.9644 0.8481 0.9133 304,410 +0.11(+13.54%)
Jan 31, 2011 0.8075 0.8400 0.7865 0.8044 647,952 -0.01(-1.28%)
Jan 28, 2011 0.8088 0.8400 0.7884 0.8148 387,588 +0.01(+1.85%)
Jan 27, 2011 0.8402 0.8507 0.8000 0.8000 605,333 -0.06(-6.90%)
Jan 26, 2011 0.8587 0.8800 0.8481 0.8593 29,900 +0.01(+1.44%)
Jan 25, 2011 0.8457 0.8700 0.8373 0.8471 124,635 +0.02(+2.15%)
Jan 24, 2011 0.8481 0.8800 0.8293 0.8293 85,825 -0.04(-4.78%)
Jan 21, 2011 0.8522 0.9011 0.8300 0.8709 72,700 +0.02(+2.80%)
Jan 20, 2011 0.8737 0.9000 0.8200 0.8472 231,169 -0.03(-3.61%)
Jan 19, 2011 0.8929 0.9400 0.8592 0.8789 137,200 +0.02(+2.01%)
Jan 18, 2011 0.8548 0.9400 0.8400 0.8616 413,875 +0.12(+16.39%)
Jan 14, 2011 0.7706 0.7706 0.7403 0.7403 9,000 -0.01(-1.75%)
Jan 13, 2011 0.7535 0.7535 0.7535 0.7535 15,000 +0.04(+5.70%)
Jan 12, 2011 0.6948 0.7129 0.6948 0.7129 31,829 +0.05(+8.10%)
Jan 10, 2011 0.6595 0.6595 0.6595 0 +0.01(+1.79%)
Jan 07, 2011 0.6479 0.6479 0.6479 0.6479 7,000 -0.02(-2.92%)
Jan 06, 2011 0.6788 0.7700 0.6674 0.6674 43,060 +0.03(+4.58%)
Jan 05, 2011 0.6466 0.6666 0.6382 0.6382 3,450 -0.06(-8.78%)
Jan 04, 2011 0.6996 0.6996 0.6996 0.6996 250 +0.01(+2.04%)
Dec 31, 2010 0.6856 0.6856 0.6856 0 +0.03(+3.88%)
Dec 30, 2010 0.6352 0.6600 0.6352 0.6600 12,000 +0.05(+7.40%)
Dec 29, 2010 0.6247 0.6600 0.6145 0.6145 143,000 +0.04(+7.83%)
Dec 23, 2010 0.5699 0.5699 0.5699 0 +0.01(+2.24%)
Dec 22, 2010 0.5653 0.5772 0.5574 0.5574 20,400 -0.01(-1.36%)
Dec 21, 2010 0.5747 0.5749 0.5649 0.5651 44,700 -0.01(-1.64%)
Dec 20, 2010 0.5745 0.5745 0.5745 0.5745 2,000 +0.01(+1.14%)
Dec 17, 2010 0.5696 0.5696 0.5680 0.5680 10,850 +0.02(+3.27%)
Dec 16, 2010 0.5510 0.5510 0.5500 0.5500 19,000 -0.01(-2.31%)
Dec 15, 2010 0.5526 0.5630 0.5428 0.5630 15,300 -0.08(-12.03%)
Dec 14, 2010 0.6400 0.6400 0.6400 0.6400 2,000 +0.11(+20.41%)
Dec 13, 2010 0.5315 0.5315 0.5315 0.5315 250 -0.04(-6.66%)
Dec 09, 2010 0.5694 0.5694 0.5694 0 -0.02(-3.49%)
Dec 08, 2010 0.5397 0.5900 0.5397 0.5900 22,200 +0.05(+8.82%)
Dec 06, 2010 0.5422 0.5422 0.5422 0 -0.05(-8.47%)
Dec 03, 2010 0.5823 0.6200 0.5823 0.5924 62,160 -0.01(-1.71%)
Dec 02, 2010 0.5980 0.6127 0.5980 0.6027 45,200 -0.00(-0.48%)
Dec 01, 2010 0.6156 0.6156 0.6056 0.6056 8,170 +0.03(+4.43%)
Nov 30, 2010 0.5900 0.5900 0.5703 0.5799 59,500 -0.05(-8.52%)
Nov 29, 2010 0.6119 0.6520 0.6119 0.6339 49,024 -0.05(-7.03%)
Nov 26, 2010 0.6726 0.6919 0.6726 0.6818 11,500 +0.09(+15.89%)
Nov 24, 2010 0.5795 0.5883 0.5883 0.5883 13,000 +0.02(+2.99%)
Nov 23, 2010 0.5712 0.5712 0.5712 0.5712 500 -0.01(-2.11%)
Nov 22, 2010 0.5835 0.5835 0.5835 0.5835 1,600 -0.01(-1.93%)
Nov 19, 2010 0.5930 0.6200 0.5900 0.5950 31,500 -0.02(-3.09%)
Nov 18, 2010 0.5947 0.7200 0.5947 0.6140 10,760 +0.03(+5.50%)
Nov 17, 2010 0.5536 0.5820 0.5536 0.5820 87,000 +0.00(+0.05%)
Nov 16, 2010 0.6327 0.6400 0.5717 0.5817 38,000 -0.07(-10.40%)
Nov 12, 2010 0.6492 0.6492 0.6492 0.6492 0 -0.07(-9.83%)
Nov 11, 2010 0.7060 0.7200 0.6709 0.7200 15,000 +0.03(+4.35%)
Nov 10, 2010 0.6838 0.6900 0.6823 0.6900 35,000 +0.00(+0.00%)
Nov 09, 2010 0.7661 0.7661 0.6694 0.6900 68,700 -0.02(-3.29%)
Nov 08, 2010 0.6821 0.7530 0.6737 0.7135 23,423 +0.04(+5.66%)
Nov 05, 2010 0.6149 0.6753 0.6144 0.6753 29,000 +0.05(+8.41%)
Nov 04, 2010 0.5935 0.6300 0.5934 0.6229 9,500 +0.05(+9.28%)
Nov 02, 2010 0.5700 0.5700 0.5700 0 +0.06(+12.25%)
Nov 01, 2010 0.5072 0.5078 0.5072 0.5078 8,500 -0.02(-3.26%)
Oct 29, 2010 0.5155 0.5257 0.4866 0.5249 204,183 -0.01(-1.65%)
Oct 28, 2010 0.5517 0.5517 0.5337 0.5337 193,500 +0.00(+0.24%)
Oct 26, 2010 0.5324 0.5324 0.5324 0 -0.04(-7.25%)
Oct 25, 2010 0.5741 0.5741 0.5740 0.5740 35,000 +0.14(+31.14%)
Oct 21, 2010 0.4377 0.4377 0.4377 0 +0.01(+2.99%)
Oct 20, 2010 0.4250 0.4250 0.4250 0.4250 5,000 +0.00(+0.24%)
Oct 18, 2010 0.4240 0.4240 0.4240 0 +0.06(+16.26%)
Oct 06, 2010 0.3647 0.3647 0.3647 0 +0.01(+1.45%)
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.