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

Bannerman Energy Ltd (OP: BNNLF )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2021 0.1000 0.1000 0.0960 0.0999 1,416,112 -0.00(-2.06%)
Mar 30, 2021 0.1000 0.1080 0.0980 0.1020 913,671 -0.00(-2.86%)
Mar 29, 2021 0.1021 0.1149 0.1020 0.1050 721,271 -0.00(-0.94%)
Mar 26, 2021 0.1200 0.1210 0.1040 0.1060 908,600 -0.01(-4.93%)
Mar 25, 2021 0.1080 0.1140 0.0925 0.1115 1,054,053 +0.00(+3.34%)
Mar 24, 2021 0.1200 0.1205 0.1041 0.1079 927,276 -0.00(-2.79%)
Mar 23, 2021 0.1210 0.1210 0.1100 0.1110 1,268,868 -0.01(-5.93%)
Mar 22, 2021 0.1300 0.1300 0.1070 0.1180 3,208,683 +0.00(+0.00%)
Mar 19, 2021 0.1190 0.1190 0.1060 0.1180 549,600 +0.01(+6.31%)
Mar 18, 2021 0.1261 0.1261 0.1000 0.1110 749,616 +0.00(+3.06%)
Mar 17, 2021 0.1090 0.1140 0.0995 0.1077 1,546,728 -0.01(-7.16%)
Mar 16, 2021 0.1180 0.1180 0.1100 0.1160 1,915,021 +0.01(+8.41%)
Mar 15, 2021 0.1050 0.1098 0.1025 0.1070 1,346,038 +0.01(+5.31%)
Mar 12, 2021 0.1050 0.1050 0.0920 0.1016 639,100 -0.00(-0.29%)
Mar 11, 2021 0.1020 0.1020 0.0951 0.1019 756,666 +0.00(+1.19%)
Mar 10, 2021 0.1020 0.1045 0.0961 0.1007 902,264 -0.01(-5.00%)
Mar 09, 2021 0.1100 0.1100 0.1010 0.1060 1,351,955 +0.00(+2.91%)
Mar 08, 2021 0.1100 0.1100 0.0857 0.1030 2,837,048 +0.01(+11.96%)
Mar 05, 2021 0.0941 0.0970 0.0892 0.0920 1,295,000 +0.00(+0.00%)
Mar 04, 2021 0.1000 0.1090 0.0920 0.0920 590,563 -0.01(-8.00%)
Mar 03, 2021 0.1000 0.1154 0.1000 0.1000 2,121,865 +0.01(+5.49%)
Mar 02, 2021 0.0900 0.0950 0.0860 0.0948 1,462,992 +0.00(+2.16%)
Mar 01, 2021 0.1030 0.1030 0.0900 0.0928 911,192 -0.01(-6.17%)
Feb 26, 2021 0.0980 0.1000 0.0900 0.0989 1,169,600 +0.00(+1.44%)
Feb 25, 2021 0.1035 0.1050 0.0960 0.0975 786,631 +0.00(+1.56%)
Feb 24, 2021 0.1050 0.1050 0.0960 0.0960 1,090,910 -0.00(-3.52%)
Feb 23, 2021 0.1040 0.1040 0.0910 0.0995 1,372,577 +0.00(+2.05%)
Feb 22, 2021 0.1040 0.1040 0.0950 0.0975 2,878,955 -0.01(-7.58%)
Feb 19, 2021 0.1130 0.1130 0.1000 0.1055 3,369,600 -0.01(-6.31%)
Feb 18, 2021 0.1290 0.1290 0.1050 0.1126 1,829,707 -0.01(-11.34%)
Feb 17, 2021 0.1340 0.1340 0.1100 0.1270 2,484,226 -0.00(-0.78%)
Feb 16, 2021 0.1200 0.1280 0.1165 0.1280 2,004,203 +0.02(+18.52%)
Feb 12, 2021 0.1255 0.1255 0.1050 0.1080 1,318,700 -0.00(-1.82%)
Feb 11, 2021 0.1240 0.1240 0.1021 0.1100 2,041,309 -0.01(-8.33%)
Feb 10, 2021 0.1240 0.1345 0.1200 0.1200 1,872,239 +0.00(+0.00%)
Feb 09, 2021 0.1190 0.1280 0.1090 0.1200 1,301,086 +0.01(+10.50%)
Feb 08, 2021 0.1120 0.1180 0.1024 0.1086 1,078,792 +0.01(+5.95%)
Feb 05, 2021 0.1074 0.1074 0.1000 0.1025 802,900 -0.01(-6.31%)
Feb 04, 2021 0.1100 0.1190 0.1000 0.1094 1,201,612 +0.00(+2.24%)
Feb 03, 2021 0.1090 0.1090 0.1000 0.1070 1,840,299 +0.01(+9.18%)
Feb 02, 2021 0.0900 0.1069 0.0870 0.0980 958,455 +0.01(+9.62%)
Feb 01, 2021 0.1050 0.1050 0.0790 0.0894 1,308,654 +0.00(+5.18%)
Jan 29, 2021 0.0940 0.0940 0.0811 0.0850 1,101,300 -0.01(-10.81%)
Jan 28, 2021 0.0855 0.0980 0.0855 0.0953 1,460,321 -0.00(-3.64%)
Jan 27, 2021 0.1100 0.1100 0.0855 0.0989 500,878 -0.00(-1.10%)
Jan 26, 2021 0.1000 0.1080 0.1000 0.1000 523,827 -0.00(-1.96%)
Jan 25, 2021 0.1000 0.1100 0.1000 0.1020 763,652 +0.00(+1.90%)
Jan 22, 2021 0.1140 0.1140 0.1000 0.1001 761,100 -0.01(-10.63%)
Jan 21, 2021 0.1214 0.1214 0.1070 0.1120 336,963 +0.00(+4.58%)
Jan 20, 2021 0.1200 0.1200 0.1045 0.1071 580,808 -0.00(-3.77%)
Jan 19, 2021 0.0910 0.1250 0.0910 0.1113 1,485,450 -0.01(-10.31%)
Jan 15, 2021 0.1400 0.1400 0.1233 0.1241 1,308,900 -0.01(-4.54%)
Jan 14, 2021 0.1263 0.1338 0.1100 0.1300 1,847,795 +0.02(+20.37%)
Jan 13, 2021 0.1200 0.1200 0.1000 0.1080 842,899 +0.01(+13.56%)
Jan 12, 2021 0.1060 0.1060 0.0840 0.0951 448,095 -0.00(-3.06%)
Jan 11, 2021 0.1065 0.1190 0.0931 0.0981 1,601,108 -0.01(-6.57%)
Jan 08, 2021 0.1070 0.1070 0.1041 0.1050 787,900 -0.00(-1.87%)
Jan 07, 2021 0.1130 0.1130 0.1041 0.1070 1,051,459 -0.00(-0.74%)
Jan 06, 2021 0.0975 0.1090 0.0935 0.1078 673,149 +0.01(+15.91%)
Jan 05, 2021 0.0900 0.0980 0.0880 0.0930 1,130,981 +0.01(+8.14%)
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.