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 (%)
Jan 31, 2019 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Jan 30, 2019 0.0280 0.0300 0.0280 0.0300 120,000 +0.00(+7.14%)
Jan 29, 2019 0.0268 0.0300 0.0268 0.0280 187,252 +0.00(+2.94%)
Jan 28, 2019 0.0287 0.0287 0.0272 0.0272 10,100 -0.00(-6.21%)
Jan 22, 2019 0.0290 0.0290 0.0290 0 +0.00(+2.11%)
Jan 16, 2019 0.0284 0.0284 0.0284 0 -0.00(-2.07%)
Jan 15, 2019 0.0284 0.0290 0.0284 0.0290 12,000 -0.00(-9.37%)
Jan 14, 2019 0.0320 0.0320 0.0320 0.0320 10,000 +0.01(+23.08%)
Jan 11, 2019 0.0260 0.0260 0.0260 0.0260 50,000 -0.00(-0.38%)
Jan 09, 2019 0.0261 0.0261 0.0261 0 +0.00(+0.38%)
Jan 08, 2019 0.0260 0.0295 0.0260 0.0260 206,962 +0.00(+4.00%)
Jan 07, 2019 0.0270 0.0270 0.0250 0.0250 53,000 -0.01(-21.87%)
Jan 04, 2019 0.0305 0.0320 0.0305 0.0320 31,500 +0.01(+23.08%)
Jan 03, 2019 0.0250 0.0260 0.0250 0.0260 12,000 -0.00(-3.70%)
Jan 02, 2019 0.0270 0.0277 0.0250 0.0270 22,000 -0.01(-18.18%)
Dec 28, 2018 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Dec 27, 2018 0.0255 0.0320 0.0255 0.0320 12,500 +0.00(+10.34%)
Dec 26, 2018 0.0270 0.0290 0.0270 0.0290 130,000 +0.00(+3.57%)
Dec 21, 2018 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 20, 2018 0.0280 0.0280 0.0280 0.0280 12,500 +0.00(+12.00%)
Dec 19, 2018 0.0250 0.0290 0.0250 0.0250 169,000 -0.01(-28.57%)
Dec 18, 2018 0.0250 0.0350 0.0250 0.0350 25,500 +0.01(+16.67%)
Dec 17, 2018 0.0300 0.0301 0.0300 0.0300 154,250 -0.00(-0.33%)
Dec 14, 2018 0.0320 0.0320 0.0301 0.0301 705,000 +0.00(+0.00%)
Dec 13, 2018 0.0370 0.0370 0.0301 0.0301 7,000 -0.00(-2.90%)
Dec 12, 2018 0.0300 0.0310 0.0300 0.0310 3,000 +0.00(+3.33%)
Dec 10, 2018 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Dec 07, 2018 0.0378 0.0378 0.0310 0.0310 20,000 +0.00(+3.33%)
Dec 06, 2018 0.0320 0.0320 0.0300 0.0300 90,000 -0.00(-7.12%)
Dec 04, 2018 0.0324 0.0324 0.0323 0.0323 22,000 -0.00(-6.10%)
Dec 03, 2018 0.0344 0.0344 0.0344 0.0344 21,000 -0.00(-1.71%)
Nov 30, 2018 0.0360 0.0360 0.0350 0.0350 15,000 -0.00(-2.78%)
Nov 29, 2018 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+2.86%)
Nov 28, 2018 0.0370 0.0370 0.0350 0.0350 36,500 -0.00(-12.50%)
Nov 27, 2018 0.0300 0.0400 0.0300 0.0400 14,000 -0.00(-4.76%)
Nov 21, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Nov 19, 2018 0.0420 0.0420 0.0420 0 +0.01(+31.25%)
Nov 16, 2018 0.0320 0.0320 0.0320 0.0320 150,000 -0.00(-3.03%)
Nov 14, 2018 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Nov 13, 2018 0.0320 0.0348 0.0320 0.0320 150,700 -0.00(-8.05%)
Nov 09, 2018 0.0348 0.0348 0.0348 0 -0.00(-5.69%)
Nov 07, 2018 0.0369 0.0369 0.0369 0 -0.00(-2.89%)
Nov 06, 2018 0.0380 0.0421 0.0370 0.0380 251,000 -0.00(-2.56%)
Nov 05, 2018 0.0375 0.0390 0.0375 0.0390 85,000 +0.01(+17.82%)
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.