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, 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%)
Nov 01, 2018 0.0331 0.0331 0.0331 0 -0.00(-8.06%)
Oct 31, 2018 0.0321 0.0360 0.0321 0.0360 67,200 +0.01(+20.00%)
Oct 30, 2018 0.0300 0.0370 0.0300 0.0300 88,155 -0.01(-18.92%)
Oct 29, 2018 0.0370 0.0370 0.0356 0.0370 22,300 -0.00(-2.63%)
Oct 26, 2018 0.0320 0.0380 0.0300 0.0380 165,600 +0.00(+0.00%)
Oct 25, 2018 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Oct 24, 2018 0.0350 0.0380 0.0350 0.0380 98,000 +0.00(+13.43%)
Oct 23, 2018 0.0300 0.0350 0.0300 0.0335 119,900 -0.00(-8.47%)
Oct 18, 2018 0.0366 0.0366 0.0366 0 -0.00(-6.15%)
Oct 16, 2018 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Oct 15, 2018 0.0350 0.0350 0.0344 0.0350 152,500 -0.00(-6.91%)
Oct 12, 2018 0.0399 0.0399 0.0376 0.0376 43,200 -0.00(-6.93%)
Oct 11, 2018 0.0350 0.0404 0.0350 0.0404 59,000 -0.00(-3.81%)
Oct 10, 2018 0.0400 0.0440 0.0400 0.0420 24,500 -0.00(-0.24%)
Oct 09, 2018 0.0410 0.0421 0.0410 0.0421 95,488 +0.00(+2.93%)
Oct 08, 2018 0.0430 0.0430 0.0365 0.0409 124,113 +0.00(+0.74%)
Oct 05, 2018 0.0420 0.0420 0.0350 0.0406 38,500 +0.00(+1.50%)
Oct 04, 2018 0.0467 0.0495 0.0400 0.0400 587,185 +0.00(+0.00%)
Oct 03, 2018 0.0437 0.0437 0.0400 0.0400 40,050 -0.01(-15.43%)
Oct 02, 2018 0.0473 0.0473 0.0473 75 +0.00(+0.00%)
Oct 01, 2018 0.0300 0.0500 0.0300 0.0473 71,685 +0.00(+5.35%)
Sep 28, 2018 0.0470 0.0470 0.0449 0.0449 140,000 -0.00(-2.18%)
Sep 27, 2018 0.0400 0.0459 0.0400 0.0459 23,800 +0.00(+5.52%)
Sep 26, 2018 0.0450 0.0450 0.0400 0.0435 270,000 +0.00(+2.35%)
Sep 25, 2018 0.0426 0.0435 0.0402 0.0425 23,300 -0.01(-14.14%)
Sep 24, 2018 0.0495 0.0495 0.0495 0.0495 5,800 +0.00(+10.00%)
Sep 21, 2018 0.0450 0.0450 0.0450 0.0450 37,700 +0.00(+2.27%)
Sep 20, 2018 0.0400 0.0440 0.0400 0.0440 40,500 +0.00(+10.00%)
Sep 19, 2018 0.0400 0.0460 0.0400 0.0400 84,000 -0.00(-0.25%)
Sep 18, 2018 0.0480 0.0480 0.0401 0.0401 70,000 -0.01(-16.46%)
Sep 17, 2018 0.0480 0.0480 0.0480 0.0480 10,000 +0.00(+4.35%)
Sep 14, 2018 0.0460 0.0460 0.0460 0.0460 5,000 +0.00(+4.31%)
Sep 13, 2018 0.0459 0.0459 0.0400 0.0441 22,727 -0.00(-4.13%)
Sep 12, 2018 0.0445 0.0460 0.0400 0.0460 56,690 +0.00(+9.52%)
Sep 11, 2018 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-4.55%)
Sep 10, 2018 0.0415 0.0442 0.0415 0.0440 205,200 +0.00(+7.32%)
Sep 06, 2018 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Sep 05, 2018 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+0.00%)
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.