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: 2:33 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 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%)
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.