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 (%)
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%)
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.