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

Bannerman Energy Ltd (OP: BNNLF )

2.965 +0.005 (+0.17%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2018 0.0500 0.0530 0.0500 0.0530 32,826 -0.00(-1.85%)
Jul 30, 2018 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Jul 27, 2018 0.0535 0.0540 0.0528 0.0540 150,000 +0.00(+9.76%)
Jul 26, 2018 0.0538 0.0540 0.0492 0.0492 440,000 +0.01(+11.82%)
Jul 25, 2018 0.0440 0.0440 0.0428 0.0440 358,000 -0.01(-12.00%)
Jul 24, 2018 0.0470 0.0500 0.0470 0.0500 276,000 +0.00(+0.00%)
Jul 23, 2018 0.0500 0.0500 0.0435 0.0500 168,758 +0.01(+12.87%)
Jul 19, 2018 0.0443 0.0443 0.0443 0 -0.00(-3.28%)
Jul 18, 2018 0.0361 0.0500 0.0361 0.0458 181,515 -0.00(-1.08%)
Jul 17, 2018 0.0420 0.0463 0.0400 0.0463 86,000 -0.00(-7.40%)
Jul 16, 2018 0.0470 0.0538 0.0470 0.0500 209,000 +0.00(+6.38%)
Jul 13, 2018 0.0470 0.0470 0.0460 0.0470 50,000 +0.00(+2.17%)
Jul 12, 2018 0.0460 0.0460 0.0460 0.0460 10,000 +0.00(+0.00%)
Jul 11, 2018 0.0450 0.0476 0.0450 0.0460 35,000 -0.00(-2.13%)
Jul 10, 2018 0.0470 0.0470 0.0470 0.0470 30,000 +0.00(+4.44%)
Jul 09, 2018 0.0450 0.0450 0.0450 98,200 +0.00(+0.00%)
Jul 05, 2018 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Jul 03, 2018 0.0460 0.0460 0.0460 0 +0.00(+8.49%)
Jul 02, 2018 0.0400 0.0424 0.0370 0.0424 42,200 +0.00(+7.61%)
Jun 29, 2018 0.0300 0.0394 0.0300 0.0394 31,500 -0.00(-1.50%)
Jun 28, 2018 0.0401 0.0407 0.0400 0.0400 407,210 -0.00(-2.44%)
Jun 27, 2018 0.0425 0.0425 0.0410 0.0410 198,800 -0.00(-4.65%)
Jun 26, 2018 0.0430 0.0430 0.0430 0.0430 235,000 +0.00(+2.38%)
Jun 22, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Jun 21, 2018 0.0420 0.0420 0.0410 0.0420 50,000 -0.00(-2.33%)
Jun 20, 2018 0.0430 0.0430 0.0430 0.0430 10,000 -0.00(-2.19%)
Jun 19, 2018 0.0401 0.0440 0.0401 0.0440 49,000 -0.00(-2.31%)
Jun 18, 2018 0.0420 0.0450 0.0420 0.0450 177,000 +0.00(+4.65%)
Jun 15, 2018 0.0500 0.0500 0.0430 0 -0.01(-14.00%)
Jun 14, 2018 0.0420 0.0500 0.0420 0.0500 109,542 +0.01(+11.11%)
Jun 12, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 11, 2018 0.0500 0.0500 0.0450 0.0500 290,600 +0.00(+0.00%)
Jun 08, 2018 0.0450 0.0500 0.0450 0.0500 615,404 +0.01(+11.11%)
Jun 07, 2018 0.0537 0.0538 0.0450 0.0450 62,300 -0.01(-16.53%)
Jun 06, 2018 0.0450 0.0540 0.0450 0.0539 351,960 +0.01(+19.80%)
Jun 05, 2018 0.0410 0.0450 0.0410 0.0450 25,100 +0.00(+11.66%)
Jun 04, 2018 0.0400 0.0403 0.0400 0.0403 15,250 +0.00(+0.75%)
May 30, 2018 0.0400 0.0400 0.0400 0 +0.01(+39.28%)
May 29, 2018 0.0290 0.0290 0.0287 0.0287 14,000 -0.01(-28.20%)
May 25, 2018 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
May 22, 2018 0.0310 0.0310 0.0310 0 -0.00(-6.06%)
May 21, 2018 0.0264 0.0330 0.0264 0.0330 139,999 -0.01(-16.28%)
May 18, 2018 0.0394 0.0394 0.0394 0.0394 1,000 -0.00(-0.22%)
May 17, 2018 0.0350 0.0395 0.0350 0.0395 29,200 +0.01(+27.42%)
May 15, 2018 0.0310 0.0310 0.0310 0 -0.00(-8.82%)
May 14, 2018 0.0340 0.0340 0.0340 0.0340 90,000 +0.00(+8.97%)
May 11, 2018 0.0316 0.0320 0.0312 0.0312 80,000 -0.00(-4.59%)
May 10, 2018 0.0330 0.0330 0.0327 0.0327 80,000 -0.01(-13.95%)
May 04, 2018 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
May 03, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
May 02, 2018 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-0.68%)
Apr 27, 2018 0.0352 0.0352 0.0352 0 -0.00(-9.64%)
Apr 25, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Apr 19, 2018 0.0390 0.0390 0.0390 0 +0.01(+21.87%)
Apr 18, 2018 0.0320 0.0320 0.0311 0.0320 35,300 -0.01(-20.00%)
Apr 17, 2018 0.0440 0.0440 0.0400 0.0400 32,500 +0.00(+5.26%)
Apr 16, 2018 0.0380 0.0380 0.0380 0.0380 2,000 +0.01(+32.08%)
Apr 13, 2018 0.0288 0.0288 0.0288 0.0288 3,000 -0.01(-17.54%)
Apr 12, 2018 0.0390 0.0390 0.0253 0.0349 29,000 -0.00(-10.54%)
Apr 11, 2018 0.0390 0.0390 0.0390 0.0390 39,050 +0.01(+27.33%)
Apr 09, 2018 0.0306 0.0306 0.0306 0 -0.00(-7.18%)
Apr 05, 2018 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
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.