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 29, 2021 0.2450 0.2560 0.2328 0.2400 756,558 -0.01(-5.03%)
Oct 28, 2021 0.2250 0.2560 0.2250 0.2527 500,183 +0.00(+1.90%)
Oct 27, 2021 0.2550 0.2620 0.2480 0.2480 397,226 -0.01(-2.75%)
Oct 26, 2021 0.2720 0.2550 798,607 -0.01(-4.67%)
Oct 25, 2021 0.2585 0.2750 0.2489 0.2675 934,750 +0.01(+3.76%)
Oct 22, 2021 0.2710 0.2710 0.2420 0.2578 563,598 -0.01(-5.46%)
Oct 21, 2021 0.2840 0.2840 0.2522 0.2727 1,111,422 -0.02(-7.24%)
Oct 20, 2021 0.2910 0.3000 0.2750 0.2940 1,104,293 -0.01(-2.20%)
Oct 19, 2021 0.3165 0.3330 0.3000 0.3006 1,026,417 -0.00(-1.44%)
Oct 18, 2021 0.3000 0.3090 0.2950 0.3050 1,509,193 +0.02(+5.17%)
Oct 15, 2021 0.2900 0.2900 0.2680 0.2900 529,349 +0.00(+0.03%)
Oct 14, 2021 0.3300 0.3300 0.2700 0.2899 1,074,401 -0.01(-3.37%)
Oct 13, 2021 0.2600 0.3060 0.2600 0.3000 4,673,617 +0.07(+29.87%)
Oct 12, 2021 0.2300 0.2400 0.2190 0.2310 1,960,552 +0.02(+8.45%)
Oct 11, 2021 0.2100 0.2191 0.2000 0.2130 249,042 +0.01(+6.50%)
Oct 08, 2021 0.2002 0.2080 0.1940 0.2000 812,563 -0.00(-1.96%)
Oct 07, 2021 0.2070 0.2070 0.1924 0.2040 591,701 +0.01(+4.08%)
Oct 06, 2021 0.1782 0.2010 0.1782 0.1960 917,121 -0.01(-2.49%)
Oct 05, 2021 0.2100 0.2250 0.1936 0.2010 652,849 -0.02(-8.64%)
Oct 04, 2021 0.2000 0.2235 0.2000 0.2200 942,027 +0.01(+6.02%)
Oct 01, 2021 0.2036 0.2159 0.1900 0.2075 760,271 +0.01(+7.51%)
Sep 30, 2021 0.1925 0.2010 0.1849 0.1930 2,330,507 -0.01(-4.46%)
Sep 29, 2021 0.2300 0.2300 0.1986 0.2020 719,393 +0.00(+1.30%)
Sep 28, 2021 0.2095 0.2100 0.1900 0.1994 931,996 -0.01(-4.55%)
Sep 27, 2021 0.1950 0.2160 0.1930 0.2089 2,031,642 +0.00(+1.95%)
Sep 24, 2021 0.1845 0.2199 0.1845 0.2049 2,527,287 -0.03(-13.91%)
Sep 23, 2021 0.2040 0.2391 0.2040 0.2380 709,361 +0.01(+5.08%)
Sep 22, 2021 0.2500 0.2500 0.2265 0.2265 990,204 -0.00(-1.52%)
Sep 21, 2021 0.2370 0.2478 0.2235 0.2300 3,618,320 +0.00(+0.44%)
Sep 20, 2021 0.2500 0.2500 0.2100 0.2290 2,567,677 -0.03(-11.92%)
Sep 17, 2021 0.2800 0.2920 0.2578 0.2600 1,640,511 -0.03(-10.07%)
Sep 16, 2021 0.2900 0.2915 0.2700 0.2891 1,311,125 -0.00(-0.31%)
Sep 15, 2021 0.2550 0.2962 0.2550 0.2900 1,890,791 +0.05(+20.83%)
Sep 14, 2021 0.2350 0.2550 0.2300 0.2400 3,623,398 -0.03(-9.43%)
Sep 13, 2021 0.2500 0.2709 0.2300 0.2650 5,471,380 +0.06(+30.67%)
Sep 10, 2021 0.1800 0.2110 0.1780 0.2028 2,794,234 +0.03(+15.56%)
Sep 09, 2021 0.1675 0.1860 0.1650 0.1755 709,913 +0.00(+2.27%)
Sep 08, 2021 0.1900 0.1900 0.1680 0.1716 1,659,158 -0.01(-6.23%)
Sep 07, 2021 0.1790 0.1840 0.1670 0.1830 2,645,163 +0.02(+10.91%)
Sep 03, 2021 0.1600 0.1850 0.1590 0.1650 1,761,618 +0.01(+3.77%)
Sep 02, 2021 0.1400 0.1590 0.1400 0.1590 1,853,256 +0.02(+13.57%)
Sep 01, 2021 0.1430 0.1430 0.1359 0.1400 1,710,037 +0.01(+7.69%)
Aug 31, 2021 0.1340 0.1340 0.1213 0.1300 1,153,958 +0.01(+8.33%)
Aug 30, 2021 0.1230 0.1230 0.1150 0.1200 1,710,672 +0.01(+5.26%)
Aug 27, 2021 0.1100 0.1140 0.1075 0.1140 1,021,908 +0.01(+5.56%)
Aug 26, 2021 0.1100 0.1150 0.1080 0.1080 574,583 -0.01(-5.26%)
Aug 25, 2021 0.1000 0.1140 0.1000 0.1140 1,187,490 +0.00(+1.33%)
Aug 24, 2021 0.1030 0.1149 0.1030 0.1125 324,627 +0.01(+8.91%)
Aug 23, 2021 0.0950 0.1053 0.0940 0.1033 1,152,751 +0.01(+9.89%)
Aug 20, 2021 0.0942 0.0990 0.0930 0.0940 630,580 -0.00(-3.59%)
Aug 19, 2021 0.0921 0.1065 0.0893 0.0975 369,943 -0.00(-2.50%)
Aug 18, 2021 0.0860 0.1000 0.0860 0.1000 559,518 +0.01(+6.38%)
Aug 17, 2021 0.1001 0.1001 0.0920 0.0940 3,540,276 -0.01(-10.39%)
Aug 16, 2021 0.1000 0.1070 0.1000 0.1049 175,876 +0.00(+0.58%)
Aug 13, 2021 0.1040 0.1070 0.1000 0.1043 744,027 -0.00(-0.67%)
Aug 12, 2021 0.1000 0.1101 0.1000 0.1050 49,550 -0.00(-4.28%)
Aug 11, 2021 0.1110 0.1110 0.1053 0.1097 156,887 -0.00(-2.49%)
Aug 10, 2021 0.1065 0.1130 0.1001 0.1125 859,338 +0.01(+5.34%)
Aug 09, 2021 0.1130 0.1130 0.0982 0.1068 1,134,296 -0.01(-5.90%)
Aug 06, 2021 0.1317 0.1317 0.1100 0.1135 1,140,278 -0.00(-1.30%)
Aug 05, 2021 0.1071 0.1200 0.1071 0.1150 143,355 +0.01(+7.38%)
Aug 04, 2021 0.1260 0.1260 0.1071 0.1071 155,960 -0.01(-5.64%)
Aug 03, 2021 0.1114 0.1200 0.1061 0.1135 458,906 +0.00(+0.62%)
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.