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

Bannerman Energy Ltd (OP: BNNLF )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.0400 0.0485 0.0400 0.0485 20,000 -0.00(-3.00%)
Mar 29, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 28, 2017 0.0400 0.0423 0.0400 0.0400 61,000 +0.00(+14.29%)
Mar 27, 2017 0.0466 0.0466 0.0350 0.0350 46,000 -0.01(-25.53%)
Mar 24, 2017 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+2.17%)
Mar 22, 2017 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Mar 17, 2017 0.0490 0.0490 0.0400 0.0490 98,883 +0.00(+2.73%)
Mar 16, 2017 0.0520 0.0520 0.0477 0.0477 27,000 +0.01(+22.31%)
Mar 15, 2017 0.0390 0.0390 0.0390 0.0390 3,000 +0.00(+8.33%)
Mar 14, 2017 0.0468 0.0468 0.0360 0.0360 11,000 -0.01(-26.31%)
Mar 13, 2017 0.0350 0.0500 0.0350 0.0488 9,610 -0.00(-2.30%)
Mar 10, 2017 0.0468 0.0500 0.0468 0.0500 255,000 +0.00(+0.05%)
Mar 09, 2017 0.0508 0.0508 0.0500 0.0500 12,750 +0.00(+1.35%)
Mar 08, 2017 0.0469 0.0500 0.0469 0.0493 47,800 +0.00(+6.50%)
Mar 07, 2017 0.0501 0.0501 0.0461 0.0463 57,000 -0.00(-6.46%)
Mar 06, 2017 0.0500 0.0500 0.0495 0.0495 60,000 -0.00(-4.81%)
Mar 02, 2017 0.0520 0.0520 0.0520 0 -0.00(-0.13%)
Mar 01, 2017 0.0521 0.0521 0.0521 0.0521 10,000 +0.00(+4.14%)
Feb 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 24, 2017 0.0510 0.0510 0.0500 0.0500 72,600 -0.01(-10.65%)
Feb 23, 2017 0.0510 0.0560 0.0500 0.0560 53,000 -0.00(-3.02%)
Feb 22, 2017 0.0600 0.0600 0.0500 0.0577 91,000 +0.01(+31.14%)
Feb 21, 2017 0.0510 0.0510 0.0420 0.0440 168,500 -0.01(-21.43%)
Feb 17, 2017 0.0560 0.0560 0.0560 0 -0.00(-6.67%)
Feb 16, 2017 0.0591 0.0660 0.0591 0.0600 16,700 -0.01(-9.09%)
Feb 15, 2017 0.0660 0.0660 0.0660 0.0660 15,000 -0.00(-5.62%)
Feb 14, 2017 0.0750 0.0750 0.0672 0.0699 84,928 -0.00(-1.19%)
Feb 13, 2017 0.0710 0.0710 0.0708 0.0708 66,111 +0.00(+1.24%)
Feb 10, 2017 0.0690 0.0699 0.0690 0.0699 236,000 -0.00(-0.14%)
Feb 09, 2017 0.0650 0.0700 0.0650 0.0700 290,000 +0.00(+3.40%)
Feb 08, 2017 0.0700 0.0700 0.0670 0.0677 103,000 -0.00(-1.88%)
Feb 06, 2017 0.0690 0.0690 0.0690 0 +0.00(+4.29%)
Feb 03, 2017 0.0669 0.0669 0.0577 0.0662 98,084 -0.00(-4.12%)
Feb 02, 2017 0.0700 0.0700 0.0662 0.0690 138,000 +0.01(+15.00%)
Feb 01, 2017 0.0689 0.0700 0.0577 0.0600 76,284 -0.01(-7.69%)
Jan 31, 2017 0.0650 0.0650 0.0600 0.0650 263,000 +0.00(+0.23%)
Jan 30, 2017 0.0616 0.0649 0.0616 0.0649 30,000 +0.01(+12.39%)
Jan 27, 2017 0.0550 0.0577 0.0540 0.0577 86,105 +0.00(+7.25%)
Jan 26, 2017 0.0590 0.0590 0.0538 0.0538 524,250 +0.00(+0.37%)
Jan 25, 2017 0.0500 0.0600 0.0500 0.0536 204,500 +0.00(+7.20%)
Jan 24, 2017 0.0500 0.0500 0.0500 0.0500 317,500 +0.01(+25.00%)
Jan 23, 2017 0.0300 0.0430 0.0300 0.0400 64,499 -0.00(-2.44%)
Jan 20, 2017 0.0410 0.0410 0.0410 0.0410 13,000 +0.00(+7.89%)
Jan 19, 2017 0.0380 0.0380 0.0380 0.0380 50,000 +0.00(+1.85%)
Jan 18, 2017 0.0410 0.0410 0.0380 0.0373 41,000 -0.00(-6.72%)
Jan 17, 2017 0.0450 0.0450 0.0400 0.0400 193,815 -0.01(-16.67%)
Jan 13, 2017 0.0480 0.0480 0.0480 0 +0.01(+35.63%)
Jan 12, 2017 0.0358 0.0370 0.0342 0.0354 76,000 +0.00(+7.24%)
Jan 11, 2017 0.0370 0.0370 0.0330 0.0330 313,900 -0.00(-5.44%)
Jan 10, 2017 0.0270 0.0350 0.0270 0.0349 378,500 +0.01(+39.60%)
Jan 09, 2017 0.0249 0.0250 0.0210 0.0250 171,111 +0.00(+16.88%)
Jan 06, 2017 0.0220 0.0230 0.0214 0.0214 120,998 -0.00(-7.00%)
Jan 05, 2017 0.0230 0.0230 0.0226 0.0230 105,500 -0.00(-4.05%)
Jan 04, 2017 0.0210 0.0240 0.0210 0.0240 166,550 +0.00(+26.16%)
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.