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 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%)
Oct 04, 2010 0.3595 0.3595 0.3595 0 +0.03(+8.94%)
Sep 23, 2010 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Sep 15, 2010 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Sep 14, 2010 0.3600 0.3600 0.3600 0.3600 11,000 -0.01(-1.37%)
Sep 13, 2010 0.3650 0.3650 0.3650 0.3650 12,900 +0.01(+2.82%)
Sep 10, 2010 0.3550 0.3550 0.3550 0.3550 20,000 +0.05(+16.39%)
Sep 09, 2010 0.3050 0.3050 0.3050 0.3050 55,400 -0.01(-1.61%)
Sep 03, 2010 0.3100 0.3100 0.3100 0 +0.08(+34.78%)
Jun 07, 2010 0.2300 0.2300 0.2300 0 -0.10(-30.30%)
Jun 04, 2010 0.3300 0.3300 0.3300 0.3300 500 +0.06(+21.10%)
May 28, 2010 0.2725 0.2725 0.2725 0 -0.03(-9.17%)
May 26, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2010 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
May 07, 2010 0.3300 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
May 06, 2010 0.3300 0.3300 0.3200 0.3200 7,000 -0.03(-9.86%)
May 05, 2010 0.3550 0.3550 0.3550 0.3550 1,000 -0.05(-11.25%)
May 03, 2010 0.4000 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 28, 2010 0.3500 0.3500 0.3500 0.3500 0 -0.11(-23.91%)
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.