Skip to main content

Bannerman Energy Ltd (OP: BNNLF )

2.965 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0242 0.0270 0.0242 0.0270 21,800 +0.00(+0.00%)
Dec 30, 2019 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+3.85%)
Dec 27, 2019 0.0260 0.0260 0.0260 0.0260 105,000 +0.00(+6.56%)
Dec 26, 2019 0.0250 0.0250 0.0244 0.0244 25,000 -0.00(-2.40%)
Dec 24, 2019 0.0238 0.0250 0.0230 0.0250 32,200 +0.00(+1.21%)
Dec 20, 2019 0.0247 0.0247 0.0247 0 -0.00(-6.08%)
Dec 19, 2019 0.0263 0.0263 0.0263 0.0263 20,000 +0.00(+1.15%)
Dec 18, 2019 0.0225 0.0263 0.0225 0.0260 244,000 +0.00(+4.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 48,000 +0.00(+6.84%)
Dec 16, 2019 0.0250 0.0250 0.0200 0.0234 1,653,000 -0.00(-8.24%)
Dec 13, 2019 0.0232 0.0255 0.0220 0.0255 27,500 -0.00(-1.16%)
Dec 12, 2019 0.0270 0.0270 0.0250 0.0258 157,916 +0.00(+5.74%)
Dec 11, 2019 0.0280 0.0280 0.0220 0.0244 171,795 -0.00(-8.61%)
Dec 10, 2019 0.0270 0.0270 0.0267 0.0267 6,411 -0.00(-1.11%)
Dec 09, 2019 0.0270 0.0270 0.0270 0.0270 8,092 +0.00(+3.85%)
Dec 06, 2019 0.0270 0.0270 0.0250 0.0260 232,800 -0.00(-3.70%)
Dec 05, 2019 0.0266 0.0270 0.0265 0.0270 248,117 +0.00(+0.00%)
Dec 04, 2019 0.0270 0.0280 0.0270 0.0270 201,416 -0.00(-1.82%)
Dec 03, 2019 0.0275 0.0275 0.0275 0.0275 2,750 -0.00(-3.51%)
Nov 27, 2019 0.0285 0.0285 0.0285 0 -0.00(-1.72%)
Nov 26, 2019 0.0260 0.0290 0.0260 0.0290 120,600 -0.00(-4.29%)
Nov 25, 2019 0.0303 0.0303 0.0303 0.0303 25,000 +0.00(+14.77%)
Nov 22, 2019 0.0282 0.0282 0.0264 0.0264 10,400 -0.00(-4.00%)
Nov 21, 2019 0.0302 0.0302 0.0260 0.0275 70,150 -0.00(-2.14%)
Nov 20, 2019 0.0275 0.0281 0.0275 0.0281 80,000 +0.00(+2.18%)
Nov 19, 2019 0.0270 0.0275 0.0270 0.0275 126,000 +0.00(+1.85%)
Nov 15, 2019 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 14, 2019 0.0287 0.0287 0.0270 0.0270 10,100 -0.00(-2.88%)
Nov 13, 2019 0.0290 0.0290 0.0278 0.0278 5,200 -0.00(-0.71%)
Nov 12, 2019 0.0280 0.0280 0.0260 0.0280 111,000 -0.00(-2.78%)
Nov 11, 2019 0.0309 0.0309 0.0288 0.0288 18,100 +0.00(+2.86%)
Nov 08, 2019 0.0260 0.0329 0.0260 0.0280 4,500 -0.00(-6.67%)
Nov 07, 2019 0.0280 0.0300 0.0280 0.0300 50,000 +0.00(+0.00%)
Nov 06, 2019 0.0280 0.0349 0.0280 0.0300 54,540 +0.00(+0.00%)
Nov 05, 2019 0.0290 0.0300 0.0290 0.0300 50,000 -0.00(-9.09%)
Nov 04, 2019 0.0330 0.0330 0.0330 0.0330 12,000 +0.00(+13.79%)
Nov 01, 2019 0.0292 0.0300 0.0275 0.0290 340,700 +0.00(+0.00%)
Oct 31, 2019 0.0275 0.0290 0.0275 0.0290 114,200 +0.00(+3.57%)
Oct 30, 2019 0.0280 0.0280 0.0280 0.0280 29,000 -0.00(-1.06%)
Oct 29, 2019 0.0283 0.0283 0.0283 0.0283 20,000 -0.00(-2.41%)
Oct 28, 2019 0.0280 0.0290 0.0280 0.0290 64,883 -0.00(-0.68%)
Oct 25, 2019 0.0292 0.0292 0.0292 0.0292 12,000 -0.00(-1.68%)
Oct 24, 2019 0.0290 0.0297 0.0290 0.0297 40,000 -0.00(-10.00%)
Oct 23, 2019 0.0300 0.0330 0.0280 0.0330 37,000 +0.00(+15.79%)
Oct 22, 2019 0.0280 0.0299 0.0280 0.0285 80,000 -0.00(-3.06%)
Oct 21, 2019 0.0289 0.0310 0.0280 0.0294 124,525 -0.00(-12.76%)
Oct 18, 2019 0.0337 0.0337 0.0261 0.0337 33,300 +0.00(+10.13%)
Oct 17, 2019 0.0306 0.0306 0.0306 0.0306 10,000 -0.00(-12.32%)
Oct 16, 2019 0.0310 0.0349 0.0310 0.0349 62,500 +0.01(+34.23%)
Oct 15, 2019 0.0290 0.0310 0.0260 0.0260 205,178 -0.00(-10.96%)
Oct 14, 2019 0.0294 0.0294 0.0292 0.0292 14,000 -0.00(-10.15%)
Oct 11, 2019 0.0325 0.0325 0.0325 0.0325 10,000 +0.00(+5.18%)
Oct 10, 2019 0.0309 0.0309 0.0309 0.0309 750 -0.00(-3.44%)
Oct 08, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Oct 07, 2019 0.0349 0.0349 0.0308 0.0320 30,500 +0.00(+3.56%)
Oct 04, 2019 0.0300 0.0309 0.0300 0.0309 12,900 -0.00(-0.32%)
Oct 02, 2019 0.0310 0.0310 0.0310 0 -0.00(-6.34%)
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.