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 (%)
Apr 28, 2023 0.9000 0.9603 0.8847 0.9150 28,200 +0.01(+0.96%)
Apr 27, 2023 0.9024 0.9069 0.8900 0.9063 115,979 +0.03(+3.96%)
Apr 26, 2023 0.8141 0.8800 0.8141 0.8718 41,750 +0.03(+3.79%)
Apr 25, 2023 0.8600 0.8720 0.8400 0.8400 55,166 -0.03(-3.63%)
Apr 24, 2023 0.8792 0.8794 0.8600 0.8716 75,946 -0.04(-4.22%)
Apr 21, 2023 0.9001 0.9214 0.9000 0.9100 63,410 +0.01(+0.55%)
Apr 20, 2023 0.9200 0.9209 0.9000 0.9050 7,581 -0.00(-0.11%)
Apr 19, 2023 0.8850 0.9098 0.8850 0.9060 14,515 -0.02(-2.58%)
Apr 18, 2023 0.9179 0.9301 0.9179 0.9300 14,267 +0.01(+1.43%)
Apr 17, 2023 0.9300 0.9366 0.9014 0.9169 78,652 -0.02(-2.46%)
Apr 14, 2023 0.9300 0.9600 0.9300 0.9400 42,640 -0.00(-0.27%)
Apr 13, 2023 0.9680 0.9800 0.9425 0.9425 18,848 -0.01(-1.31%)
Apr 12, 2023 0.9300 1.000 0.9300 0.9550 58,255 -0.06(-5.45%)
Apr 11, 2023 0.9800 1.030 0.9800 1.010 23,763 +0.03(+3.06%)
Apr 10, 2023 0.9350 0.9800 0.9200 0.9800 140,918 +0.00(+0.00%)
Apr 06, 2023 0.9800 0.9805 0.9610 0.9800 19,489 +0.00(+0.21%)
Apr 05, 2023 1.005 1.005 0.9558 0.9779 11,446 -0.03(-2.84%)
Apr 04, 2023 1.050 1.050 1.006 1.006 32,480 -0.06(-5.94%)
Apr 03, 2023 1.025 1.075 1.025 1.070 64,989 +0.10(+10.75%)
Mar 31, 2023 0.9660 0.9690 0.9400 0.9662 8,448 +0.03(+2.79%)
Mar 30, 2023 0.9300 0.9600 0.9300 0.9400 46,380 -0.01(-1.05%)
Mar 29, 2023 0.9400 0.9529 0.9300 0.9500 31,721 +0.03(+3.26%)
Mar 28, 2023 0.8800 0.9200 0.8750 0.9200 29,821 +0.05(+5.44%)
Mar 27, 2023 0.9001 0.9001 0.8650 0.8725 99,166 -0.01(-1.52%)
Mar 24, 2023 0.8600 0.8900 0.8600 0.8860 186,440 -0.00(-0.42%)
Mar 23, 2023 0.9000 0.9300 0.8897 0.8897 167,521 -0.01(-1.14%)
Mar 22, 2023 0.8900 0.9285 0.8900 0.9000 21,494 +0.01(+1.12%)
Mar 21, 2023 0.8875 0.9000 0.8750 0.8900 69,465 +0.02(+2.03%)
Mar 20, 2023 0.9000 0.9000 0.8506 0.8723 35,901 -0.01(-0.88%)
Mar 17, 2023 0.8650 0.9261 0.8650 0.8800 59,199 -0.02(-2.22%)
Mar 16, 2023 0.8997 0.9091 0.8500 0.9000 299,503 -0.03(-2.70%)
Mar 15, 2023 0.9800 0.9900 0.9150 0.9250 137,623 -0.06(-6.57%)
Mar 14, 2023 0.9850 1.010 0.9700 0.9900 124,863 +0.00(+0.00%)
Mar 13, 2023 1.050 1.050 0.9900 0.9900 170,285 -0.10(-9.17%)
Mar 10, 2023 1.080 1.100 1.050 1.090 80,480 -0.02(-1.80%)
Mar 09, 2023 1.050 1.160 1.050 1.110 31,748 -0.05(-4.31%)
Mar 08, 2023 1.160 1.160 1.160 1.160 450 -0.02(-1.28%)
Mar 07, 2023 1.190 1.190 1.160 1.175 32,125 -0.01(-1.26%)
Mar 06, 2023 1.150 1.310 1.150 1.190 46,439 -0.00(-0.17%)
Mar 03, 2023 1.192 1.192 1.192 1.192 160 +0.00(+0.17%)
Mar 02, 2023 1.194 1.194 1.170 1.190 6,565 +0.03(+2.59%)
Mar 01, 2023 1.170 1.252 1.160 1.160 22,926 +0.07(+6.42%)
Feb 28, 2023 1.090 1.160 1.090 1.090 33,242 -0.07(-6.04%)
Feb 27, 2023 1.155 1.170 1.140 1.160 14,499 -0.01(-0.84%)
Feb 24, 2023 1.170 1.198 1.140 1.170 22,168 -0.02(-1.27%)
Feb 23, 2023 1.180 1.200 1.170 1.185 10,441 -0.01(-1.25%)
Feb 22, 2023 1.235 1.235 1.180 1.200 42,314 -0.01(-0.83%)
Feb 21, 2023 1.200 1.240 1.200 1.210 29,664 -0.02(-1.63%)
Feb 17, 2023 1.220 1.305 1.220 1.230 27,212 -0.06(-4.76%)
Feb 16, 2023 1.350 1.350 1.292 1.292 58,744 -0.03(-2.16%)
Feb 15, 2023 1.310 1.340 1.310 1.320 105,228 -0.01(-0.75%)
Feb 14, 2023 1.330 1.340 1.320 1.330 37,358 +0.01(+0.38%)
Feb 13, 2023 1.310 1.360 1.310 1.325 11,528 -0.04(-2.57%)
Feb 10, 2023 1.370 1.370 1.300 1.360 37,062 +0.05(+3.82%)
Feb 09, 2023 1.315 1.320 1.300 1.310 72,414 +0.01(+0.38%)
Feb 08, 2023 1.280 1.310 1.280 1.305 8,660 +0.01(+0.77%)
Feb 07, 2023 1.300 1.300 1.273 1.295 15,887 -0.03(-1.89%)
Feb 06, 2023 1.310 1.320 1.310 1.320 2,544 -0.03(-2.22%)
Feb 03, 2023 1.380 1.410 1.350 1.350 57,725 -0.03(-2.44%)
Feb 02, 2023 1.450 1.450 1.370 1.384 27,417 -0.01(-0.45%)
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.