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

Bannerman Energy Ltd (OP: BNNLF )

3.150 +0.142 (+4.72%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 20, 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, 2020 0.0300 0.0300 0.0290 0.0297 78,790 +0.00(+3.85%)
Sep 29, 2020 0.0299 0.0311 0.0286 0.0286 675,500 -0.00(-1.38%)
Sep 28, 2020 0.0320 0.0320 0.0290 0.0290 234,065 -0.00(-6.75%)
Sep 25, 2020 0.0318 0.0318 0.0311 0.0311 16,000 +0.00(+0.32%)
Sep 24, 2020 0.0290 0.0310 0.0286 0.0310 1,089,468 +0.00(+5.44%)
Sep 23, 2020 0.0301 0.0303 0.0285 0.0294 1,091,108 -0.00(-4.23%)
Sep 22, 2020 0.0308 0.0309 0.0301 0.0307 276,601 -0.00(-4.66%)
Sep 21, 2020 0.0340 0.0340 0.0301 0.0322 164,519 -0.00(-0.62%)
Sep 18, 2020 0.0331 0.0331 0.0324 0.0324 17,000 +0.00(+0.00%)
Sep 17, 2020 0.0320 0.0330 0.0320 0.0324 60,091 -0.00(-0.92%)
Sep 16, 2020 0.0330 0.0339 0.0301 0.0327 676,653 -0.00(-0.61%)
Sep 15, 2020 0.0314 0.0329 0.0314 0.0329 641,242 +0.00(+2.81%)
Sep 14, 2020 0.0314 0.0329 0.0300 0.0320 215,023 +0.00(+6.67%)
Sep 11, 2020 0.0310 0.0320 0.0300 0.0300 479,200 -0.00(-3.23%)
Sep 10, 2020 0.0301 0.0320 0.0300 0.0310 455,342 -0.00(-3.13%)
Sep 09, 2020 0.0330 0.0330 0.0300 0.0320 411,128 +0.00(+0.00%)
Sep 08, 2020 0.0300 0.0320 0.0300 0.0320 669,833 +0.00(+3.23%)
Sep 04, 2020 0.0300 0.0320 0.0300 0.0310 779,600 +0.00(+1.64%)
Sep 03, 2020 0.0310 0.0310 0.0300 0.0305 210,167 -0.00(-2.87%)
Sep 02, 2020 0.0340 0.0340 0.0301 0.0314 722,193 +0.00(+1.29%)
Sep 01, 2020 0.0329 0.0329 0.0300 0.0310 343,562 -0.00(-1.59%)
Aug 31, 2020 0.0330 0.0330 0.0300 0.0315 157,797 -0.00(-3.37%)
Aug 28, 2020 0.0300 0.0339 0.0300 0.0326 126,500 +0.00(+1.87%)
Aug 27, 2020 0.0314 0.0339 0.0314 0.0320 280,368 +0.00(+1.91%)
Aug 26, 2020 0.0278 0.0330 0.0278 0.0314 370,082 +0.00(+1.95%)
Aug 25, 2020 0.0311 0.0311 0.0308 0.0308 68,402 -0.00(-1.91%)
Aug 24, 2020 0.0325 0.0330 0.0305 0.0314 393,927 +0.00(+1.29%)
Aug 21, 2020 0.0330 0.0330 0.0300 0.0310 406,100 +0.00(+0.98%)
Aug 20, 2020 0.0298 0.0307 0.0281 0.0307 477,499 +0.00(+2.68%)
Aug 19, 2020 0.0299 0.0300 0.0285 0.0299 1,012,601 +0.00(+0.00%)
Aug 18, 2020 0.0300 0.0300 0.0281 0.0299 74,962 +0.00(+1.70%)
Aug 17, 2020 0.0340 0.0340 0.0280 0.0294 361,663 -0.00(-5.16%)
Aug 14, 2020 0.0300 0.0310 0.0293 0.0310 340,500 +0.00(+3.33%)
Aug 13, 2020 0.0310 0.0310 0.0275 0.0300 425,851 +0.00(+3.45%)
Aug 12, 2020 0.0293 0.0310 0.0275 0.0290 386,472 +0.00(+3.57%)
Aug 11, 2020 0.0277 0.0280 0.0275 0.0280 681,522 +0.00(+0.00%)
Aug 10, 2020 0.0320 0.0320 0.0271 0.0280 506,400 +0.00(+0.00%)
Aug 07, 2020 0.0330 0.0330 0.0280 0.0280 306,700 -0.00(-2.10%)
Aug 06, 2020 0.0320 0.0320 0.0280 0.0286 1,030,292 -0.00(-7.74%)
Aug 05, 2020 0.0300 0.0310 0.0265 0.0310 2,197,044 +0.00(+14.81%)
Aug 04, 2020 0.0340 0.0340 0.0270 0.0270 506,507 -0.00(-7.85%)
Aug 03, 2020 0.0259 0.0320 0.0255 0.0293 724,194 +0.01(+21.58%)
Jul 31, 2020 0.0270 0.0270 0.0241 0.0241 522,000 -0.00(-16.90%)
Jul 30, 2020 0.0260 0.0320 0.0260 0.0290 88,200 +0.00(+8.61%)
Jul 29, 2020 0.0270 0.0270 0.0255 0.0267 769,498 -0.00(-7.61%)
Jul 28, 2020 0.0277 0.0290 0.0270 0.0289 1,572,432 -0.00(-0.34%)
Jul 27, 2020 0.0290 0.0300 0.0290 0.0290 176,400 +0.00(+0.00%)
Jul 24, 2020 0.0320 0.0320 0.0280 0.0290 935,400 -0.00(-9.37%)
Jul 23, 2020 0.0320 0.0320 0.0290 0.0320 325,958 +0.00(+3.23%)
Jul 22, 2020 0.0330 0.0330 0.0280 0.0310 362,345 +0.00(+8.01%)
Jul 21, 2020 0.0310 0.0320 0.0287 0.0287 205,650 -0.00(-1.03%)
Jul 20, 2020 0.0289 0.0300 0.0274 0.0290 1,204,891 +0.00(+8.21%)
Jul 16, 2020 0.0268 0.0268 0.0268 0 +0.00(+11.67%)
Jul 15, 2020 0.0260 0.0276 0.0240 0.0240 129,000 -0.00(-4.00%)
Jul 14, 2020 0.0295 0.0295 0.0250 0.0250 1,255,400 -0.00(-9.75%)
Jul 13, 2020 0.0288 0.0288 0.0230 0.0277 342,201 +0.00(+4.53%)
Jul 10, 2020 0.0258 0.0269 0.0240 0.0265 785,800 -0.00(-1.85%)
Jul 09, 2020 0.0270 0.0270 0.0270 0.0270 64,654 +0.00(+8.00%)
Jul 08, 2020 0.0260 0.0280 0.0230 0.0250 1,257,540 -0.00(-13.79%)
Jul 07, 2020 0.0250 0.0290 0.0250 0.0290 20,000 +0.00(+7.41%)
Jul 06, 2020 0.0280 0.0280 0.0250 0.0270 609,340 +0.00(+3.85%)
Jul 02, 2020 0.0277 0.0280 0.0258 0.0260 204,900 +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.