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

Bannerman Energy Ltd (OP: BNNLF )

2.985 +0.020 (+0.67%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 13, 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 (%)
May 31, 2019 0.0330 0.0340 0.0330 0.0330 378,300 +0.00(+0.00%)
May 30, 2019 0.0351 0.0351 0.0330 0.0330 159,000 -0.00(-5.71%)
May 29, 2019 0.0350 0.0350 0.0338 0.0350 186,428 -0.00(-0.28%)
May 28, 2019 0.0350 0.0390 0.0350 0.0351 616,500 -0.00(-3.84%)
May 24, 2019 0.0400 0.0400 0.0350 0.0365 107,200 +0.00(+1.39%)
May 23, 2019 0.0342 0.0370 0.0338 0.0360 366,200 -0.00(-10.00%)
May 22, 2019 0.0355 0.0400 0.0350 0.0400 399,300 +0.00(+13.31%)
May 21, 2019 0.0386 0.0390 0.0350 0.0353 353,076 +0.00(+0.86%)
May 20, 2019 0.0370 0.0393 0.0350 0.0350 278,000 -0.00(-2.78%)
May 17, 2019 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+4.96%)
May 16, 2019 0.0360 0.0380 0.0343 0.0343 504,488 -0.00(-6.79%)
May 15, 2019 0.0340 0.0368 0.0340 0.0368 107,000 +0.00(+11.52%)
May 14, 2019 0.0372 0.0400 0.0330 0.0330 285,500 -0.00(-4.35%)
May 13, 2019 0.0360 0.0417 0.0345 0.0345 539,214 -0.00(-1.43%)
May 10, 2019 0.0340 0.0380 0.0340 0.0350 263,500 -0.00(-5.91%)
May 09, 2019 0.0410 0.0410 0.0350 0.0372 228,495 +0.00(+8.14%)
May 08, 2019 0.0350 0.0360 0.0333 0.0344 173,200 -0.00(-1.71%)
May 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+1.74%)
May 03, 2019 0.0360 0.0364 0.0344 0.0344 127,100 -0.00(-4.44%)
May 02, 2019 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+2.86%)
May 01, 2019 0.0360 0.0368 0.0350 0.0350 1,060,000 -0.00(-7.65%)
Apr 30, 2019 0.0370 0.0379 0.0370 0.0379 425,618 +0.00(+3.27%)
Apr 29, 2019 0.0370 0.0370 0.0367 0.0367 100,000 +0.00(+1.94%)
Apr 26, 2019 0.0380 0.0396 0.0360 0.0360 213,100 -0.00(-8.63%)
Apr 25, 2019 0.0396 0.0396 0.0375 0.0394 1,225,000 +0.00(+0.25%)
Apr 24, 2019 0.0390 0.0396 0.0380 0.0393 328,164 -0.00(-0.51%)
Apr 23, 2019 0.0395 0.0400 0.0393 0.0395 168,236 -0.00(-1.00%)
Apr 22, 2019 0.0430 0.0430 0.0390 0.0399 760,300 +0.00(+2.31%)
Apr 18, 2019 0.0390 0.0390 0.0385 0.0390 91,000 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0402 0.0390 0.0390 131,500 -0.00(-3.23%)
Apr 16, 2019 0.0400 0.0410 0.0400 0.0403 683,800 +0.00(+3.60%)
Apr 15, 2019 0.0365 0.0389 0.0365 0.0389 1,242,895 -0.00(-2.26%)
Apr 12, 2019 0.0400 0.0400 0.0370 0.0398 515,900 -0.00(-2.69%)
Apr 11, 2019 0.0410 0.0410 0.0380 0.0409 666,500 +0.00(+3.54%)
Apr 10, 2019 0.0400 0.0449 0.0395 0.0395 643,521 -0.00(-3.66%)
Apr 09, 2019 0.0400 0.0418 0.0400 0.0410 638,400 +0.01(+17.14%)
Apr 08, 2019 0.0360 0.0360 0.0330 0.0350 657,928 +0.00(+1.16%)
Apr 05, 2019 0.0350 0.0370 0.0330 0.0346 331,600 -0.00(-3.35%)
Apr 04, 2019 0.0358 0.0358 0.0340 0.0358 813,350 +0.00(+2.29%)
Apr 03, 2019 0.0340 0.0360 0.0333 0.0350 373,968 +0.00(+0.00%)
Apr 02, 2019 0.0340 0.0354 0.0325 0.0350 167,500 +0.00(+2.04%)
Apr 01, 2019 0.0340 0.0350 0.0340 0.0343 47,571 +0.00(+5.54%)
Mar 29, 2019 0.0335 0.0340 0.0325 0.0325 184,400 -0.00(-1.52%)
Mar 28, 2019 0.0341 0.0341 0.0330 0.0330 219,625 -0.00(-1.49%)
Mar 27, 2019 0.0350 0.0350 0.0310 0.0335 305,009 -0.00(-9.46%)
Mar 26, 2019 0.0360 0.0370 0.0355 0.0370 314,362 +0.00(+1.65%)
Mar 25, 2019 0.0350 0.0370 0.0350 0.0364 280,738 +0.00(+1.11%)
Mar 22, 2019 0.0370 0.0370 0.0360 0.0360 480,700 -0.00(-9.32%)
Mar 21, 2019 0.0370 0.0398 0.0370 0.0397 394,335 -0.00(-0.75%)
Mar 20, 2019 0.0400 0.0400 0.0367 0.0400 137,656 +0.00(+11.11%)
Mar 19, 2019 0.0350 0.0360 0.0345 0.0360 274,750 +0.00(+2.86%)
Mar 18, 2019 0.0360 0.0360 0.0350 0.0350 176,000 +0.00(+2.64%)
Mar 15, 2019 0.0340 0.0355 0.0303 0.0341 1,035,900 -0.00(-2.57%)
Mar 14, 2019 0.0360 0.0360 0.0343 0.0350 354,285 +0.00(+7.69%)
Mar 13, 2019 0.0314 0.0338 0.0300 0.0325 785,200 +0.00(+11.68%)
Mar 12, 2019 0.0291 0.0291 0.0291 0.0291 6,000 +0.00(+0.34%)
Mar 11, 2019 0.0280 0.0290 0.0280 0.0290 142,857 +0.00(+3.57%)
Mar 08, 2019 0.0280 0.0280 0.0280 0.0280 96,400 +0.00(+1.82%)
Mar 06, 2019 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Mar 05, 2019 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-0.37%)
Mar 04, 2019 0.0270 0.0280 0.0270 0.0271 148,457 -0.00(-9.67%)
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.