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 (%)
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%)
Jan 04, 2021 0.0721 0.0890 0.0721 0.0860 849,551 +0.01(+7.50%)
Dec 31, 2020 0.0800 0.0800 0.0800 695,619 -0.00(-2.44%)
Dec 30, 2020 0.0800 0.0850 0.0750 0.0820 695,619 +0.00(+5.13%)
Dec 29, 2020 0.0780 0.0790 0.0720 0.0780 673,882 +0.01(+9.86%)
Dec 28, 2020 0.0720 0.0800 0.0669 0.0710 1,824,224 +0.00(+3.05%)
Dec 24, 2020 0.0645 0.0689 0.0632 0.0689 441,700 +0.01(+14.83%)
Dec 23, 2020 0.0616 0.0650 0.0591 0.0600 724,696 -0.00(-3.23%)
Dec 22, 2020 0.0628 0.0689 0.0591 0.0620 1,097,900 -0.00(-1.27%)
Dec 21, 2020 0.0670 0.0670 0.0540 0.0628 727,452 -0.00(-1.26%)
Dec 18, 2020 0.0670 0.0670 0.0621 0.0636 604,600 -0.00(-2.90%)
Dec 17, 2020 0.0690 0.0690 0.0641 0.0655 1,537,506 -0.00(-4.80%)
Dec 16, 2020 0.0700 0.0700 0.0641 0.0688 997,346 +0.00(+3.46%)
Dec 15, 2020 0.0690 0.0690 0.0631 0.0665 1,306,593 -0.00(-3.62%)
Dec 14, 2020 0.0620 0.0838 0.0594 0.0690 3,100,797 +0.02(+27.78%)
Dec 11, 2020 0.0600 0.0600 0.0489 0.0540 774,300 +0.01(+12.50%)
Dec 10, 2020 0.0490 0.0490 0.0461 0.0480 1,346,523 +0.00(+6.67%)
Dec 09, 2020 0.0480 0.0500 0.0450 0.0450 1,379,896 +0.00(+3.45%)
Dec 08, 2020 0.0470 0.0480 0.0420 0.0435 1,448,109 -0.00(-7.45%)
Dec 07, 2020 0.0380 0.0480 0.0380 0.0470 1,918,024 +0.01(+17.50%)
Dec 04, 2020 0.0375 0.0400 0.0375 0.0400 744,800 +0.00(+2.56%)
Dec 03, 2020 0.0435 0.0435 0.0361 0.0390 592,290 +0.00(+0.26%)
Dec 02, 2020 0.0360 0.0389 0.0360 0.0389 590,311 +0.00(+2.91%)
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.