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

Bannerman Energy Ltd (OP: BNNLF )

2.990 +0.070 (+2.40%)
Streaming Delayed Price Updated: 3:30 PM 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 (%)
Sep 30, 2016 0.0260 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Sep 29, 2016 0.0275 0.0275 0.0240 0.0260 121,000 +0.01(+30.00%)
Sep 28, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 27, 2016 0.0201 0.0201 0.0200 0.0200 2,500 -0.00(-4.76%)
Sep 26, 2016 0.0210 0.0210 0.0210 0.0210 27,000 -0.01(-23.64%)
Sep 21, 2016 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Sep 20, 2016 0.0201 0.0275 0.0201 0.0275 3,000 -0.00(-1.08%)
Sep 16, 2016 0.0278 0.0278 0.0278 0 +0.01(+35.61%)
Sep 13, 2016 0.0205 0.0205 0.0205 0 -0.01(-23.98%)
Sep 12, 2016 0.0270 0.0270 0.0270 0.0270 5,000 +0.01(+31.55%)
Sep 09, 2016 0.0205 0.0205 0.0205 0.0205 2,000 +0.00(+0.00%)
Sep 07, 2016 0.0205 0.0205 0.0205 0 -0.00(-18.00%)
Sep 01, 2016 0.0250 0.0250 0.0250 0 -0.00(-13.49%)
Aug 30, 2016 0.0289 0.0289 0.0289 0 +0.01(+40.40%)
Aug 29, 2016 0.0206 0.0206 0.0206 0.0206 3,000 -0.01(-28.78%)
Aug 25, 2016 0.0289 0.0289 0.0289 0 -0.00(-3.67%)
Aug 24, 2016 0.0250 0.0300 0.0220 0.0300 84,954 +0.00(+0.00%)
Aug 23, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+3.45%)
Aug 17, 2016 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
Aug 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 11, 2016 0.0290 0.0290 0.0200 0.0200 73,000 -0.01(-20.00%)
Aug 09, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 08, 2016 0.0219 0.0219 0.0200 0.0200 52,258 -0.01(-26.74%)
Aug 03, 2016 0.0273 0.0273 0.0273 0 -0.00(-5.86%)
Aug 02, 2016 0.0290 0.0290 0.0290 0.0290 43,500 +0.00(+0.00%)
Aug 01, 2016 0.0290 0.0290 0.0290 0.0290 4,000 +0.01(+45.00%)
Jul 29, 2016 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-28.57%)
Jul 28, 2016 0.0280 0.0280 0.0280 0.0280 11,000 +0.01(+27.27%)
Jul 26, 2016 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 25, 2016 0.0220 0.0220 0.0220 0.0220 47,200 -0.01(-24.14%)
Jul 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jul 19, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.69%)
Jul 18, 2016 0.0272 0.0288 0.0220 0.0288 16,000 -0.00(-0.69%)
Jul 15, 2016 0.0290 0.0290 0.0272 0.0290 30,000 +0.01(+38.10%)
Jul 13, 2016 0.0210 0.0210 0.0210 0 -0.01(-24.81%)
Jul 12, 2016 0.0300 0.0300 0.0279 0.0279 4,700 +0.01(+33.00%)
Jul 07, 2016 0.0210 0.0210 0.0210 0 -0.01(-20.69%)
Jun 29, 2016 0.0265 0.0265 0.0265 0 +0.00(+5.92%)
Jun 28, 2016 0.0227 0.0250 0.0227 0.0250 41,000 +0.00(+0.00%)
Jun 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 20, 2016 0.0250 0.0300 0.0250 0.0250 112,000 -0.00(-16.67%)
Jun 17, 2016 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jun 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2016 0.0277 0.0300 0.0277 0.0300 20,000 +0.00(+0.00%)
Jun 10, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 09, 2016 0.0300 0.0300 0.0277 0.0300 9,000 +0.01(+39.53%)
Jun 08, 2016 0.0250 0.0250 0.0215 0.0215 44,000 -0.00(-14.00%)
Jun 07, 2016 0.0285 0.0285 0.0250 0.0250 7,400 -0.00(-16.67%)
Jun 06, 2016 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Jun 01, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 31, 2016 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
May 27, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 26, 2016 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
May 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 20, 2016 0.0300 0.0300 0.0300 0.0300 7,000 +0.01(+50.00%)
May 19, 2016 0.0200 0.0250 0.0200 0.0200 39,000 -0.01(-20.00%)
May 17, 2016 0.0250 0.0250 0.0250 0 +0.01(+27.55%)
May 11, 2016 0.0196 0.0196 0.0196 0 -0.01(-40.61%)
May 09, 2016 0.0330 0.0330 0.0330 0 +0.00(+5.77%)
May 05, 2016 0.0312 0.0312 0.0312 0 -0.00(-4.00%)
May 04, 2016 0.0312 0.0325 0.0312 0.0325 45,000 +0.00(+4.84%)
Apr 26, 2016 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Apr 25, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+12.90%)
Apr 22, 2016 0.0310 0.0310 0.0200 0.0310 17,500 +0.00(+13.55%)
Apr 18, 2016 0.0273 0.0273 0.0273 0 -0.00(-11.94%)
Apr 11, 2016 0.0310 0.0310 0.0310 0 +0.01(+24.00%)
Apr 05, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 01, 2016 0.0250 0.0250 0.0250 0 +0.00(+2.46%)
Feb 19, 2016 0.0244 0.0244 0.0244 0 +0.00(+0.00%)
Feb 18, 2016 0.0244 0.0244 0.0244 0.0244 1,000 +0.01(+144.00%)
Feb 04, 2016 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Jan 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
Jan 08, 2016 0.0370 0.0370 0.0370 0 +0.02(+85.00%)
Dec 29, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 28, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Dec 18, 2015 0.0250 0.0250 0.0250 0 +0.00(+7.76%)
Dec 16, 2015 0.0232 0.0232 0.0232 0 -0.01(-22.67%)
Dec 15, 2015 0.0232 0.0300 0.0232 0.0300 15,500 +0.00(+11.11%)
Dec 11, 2015 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Dec 10, 2015 0.0300 0.0300 0.0300 0.0300 1,700 +0.01(+50.00%)
Dec 09, 2015 0.0200 0.0200 0.0200 0.0200 400 -0.00(-2.44%)
Dec 08, 2015 0.0205 0.0205 0.0205 0.0205 1,100 -0.01(-21.15%)
Dec 07, 2015 0.0300 0.0300 0.0260 0.0260 10,700 +0.02(+160.00%)
Dec 03, 2015 0.0100 0.0100 0.0100 0 -0.00(-31.03%)
Nov 30, 2015 0.0145 0.0145 0.0145 0 +0.00(+45.00%)
Nov 19, 2015 0.0100 0.0100 0.0100 0 -0.01(-34.64%)
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.