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

Bannerman Energy Ltd (OP: BNNLF )

2.970 +0.010 (+0.34%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Nov 30, 2011 0.2560 0.2560 0.2490 0.2490 33,600 +0.00(+1.22%)
Nov 29, 2011 0.2460 0.2460 0.2460 0.2460 1,000 -0.01(-4.65%)
Nov 25, 2011 0.2580 0.2580 0.2580 0 +0.02(+9.32%)
Nov 23, 2011 0.2650 0.2650 0.2360 0.2360 25,000 -0.03(-11.68%)
Nov 22, 2011 0.2630 0.2700 0.2630 0.2672 14,000 -0.01(-3.99%)
Nov 18, 2011 0.2783 0.2783 0.2783 0 +0.00(+1.57%)
Nov 16, 2011 0.2740 0.2740 0.2740 0 +0.01(+4.14%)
Nov 14, 2011 0.2631 0.2631 0.2631 0 +0.01(+5.24%)
Nov 11, 2011 0.2600 0.2600 0.2470 0.2500 15,500 +0.00(+0.00%)
Nov 10, 2011 0.2700 0.2700 0.2500 0.2500 21,100 -0.02(-8.76%)
Nov 08, 2011 0.2740 0.2740 0.2740 0 -0.00(-1.65%)
Nov 07, 2011 0.2700 0.2890 0.2650 0.2786 30,100 -0.02(-7.13%)
Nov 03, 2011 0.3000 0.3000 0.3000 0 -0.01(-2.28%)
Nov 02, 2011 0.3070 0.3070 0.3070 0.3070 2,000 +0.02(+8.10%)
Nov 01, 2011 0.2840 0.2840 0.2840 0.2840 4,200 -0.03(-8.39%)
Oct 31, 2011 0.3100 0.3100 0.3100 0.3100 5,000 -0.00(-0.64%)
Oct 27, 2011 0.3120 0.3120 0.3120 0 +0.01(+4.00%)
Oct 26, 2011 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+1.01%)
Oct 25, 2011 0.2900 0.3000 0.2900 0.2970 25,000 +0.00(+1.09%)
Oct 24, 2011 0.3100 0.3100 0.2938 0.2938 39,000 -0.07(-19.29%)
Oct 18, 2011 0.3640 0.3640 0.3640 0.3640 0 +0.00(+1.08%)
Oct 17, 2011 0.3601 0.3601 0.3601 0.3601 2,000 -0.04(-9.07%)
Oct 14, 2011 0.3900 0.3960 0.3900 0.3960 6,000 +0.03(+7.32%)
Oct 13, 2011 0.3690 0.3690 0.3690 0.3690 4,000 -0.03(-7.75%)
Oct 12, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.11%)
Oct 10, 2011 0.3700 0.3700 0.3700 0 +0.05(+14.55%)
Oct 07, 2011 0.3230 0.3230 0.3230 0.3230 12,000 +0.00(+0.62%)
Oct 05, 2011 0.3210 0.3210 0.3210 0 +0.01(+3.22%)
Oct 04, 2011 0.3110 0.3110 0.3110 0.3110 9,000 -0.04(-11.55%)
Oct 03, 2011 0.3400 0.3516 0.3400 0.3516 13,160 +0.05(+15.66%)
Sep 30, 2011 0.3040 0.3040 0.3040 0.3040 1,200 -0.02(-6.17%)
Sep 29, 2011 0.3090 0.3240 0.3090 0.3240 7,500 +0.01(+4.52%)
Sep 28, 2011 0.3153 0.3153 0.3100 0.3100 5,250 -0.01(-2.21%)
Sep 27, 2011 0.3030 0.3500 0.3030 0.3170 41,240 +0.07(+29.92%)
Sep 26, 2011 0.2530 0.2530 0.2420 0.2440 1,275 -0.00(-1.21%)
Sep 23, 2011 0.2650 0.2695 0.2460 0.2470 26,000 -0.03(-9.26%)
Sep 22, 2011 0.2845 0.2870 0.2610 0.2722 25,450 -0.04(-14.13%)
Sep 21, 2011 0.3050 0.3220 0.3050 0.3170 12,357 -0.01(-3.65%)
Sep 20, 2011 0.3480 0.3480 0.3290 0.3290 5,250 +0.01(+2.17%)
Sep 19, 2011 0.3220 0.3220 0.3220 0.3220 11,000 +0.01(+1.58%)
Sep 16, 2011 0.3370 0.3370 0.3170 0.3170 1,228 -0.01(-1.58%)
Sep 15, 2011 0.3221 0.3221 0.3221 0.3221 1,500 -0.03(-7.97%)
Sep 14, 2011 0.3500 0.3500 0.3200 0.3500 20,700 +0.03(+8.36%)
Sep 13, 2011 0.3440 0.3500 0.3100 0.3230 16,075 -0.02(-5.00%)
Sep 12, 2011 0.3400 0.3400 0.3400 0.3400 3,000 -0.02(-6.85%)
Sep 09, 2011 0.3660 0.3660 0.3650 0.3650 11,000 -0.00(-1.22%)
Sep 08, 2011 0.3720 0.3720 0.3690 0.3695 12,200 +0.01(+2.16%)
Sep 07, 2011 0.3590 0.3617 0.3590 0.3617 10,500 -0.02(-4.56%)
Sep 06, 2011 0.3880 0.3880 0.3710 0.3790 8,000 -0.02(-4.29%)
Sep 02, 2011 0.4115 0.4115 0.3960 0.3960 3,700 +0.01(+1.54%)
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.