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 (%)
Aug 31, 2020 0.0330 0.0330 0.0300 0.0315 157,797 -0.00(-3.37%)
Aug 28, 2020 0.0300 0.0339 0.0300 0.0326 126,500 +0.00(+1.87%)
Aug 27, 2020 0.0314 0.0339 0.0314 0.0320 280,368 +0.00(+1.91%)
Aug 26, 2020 0.0278 0.0330 0.0278 0.0314 370,082 +0.00(+1.95%)
Aug 25, 2020 0.0311 0.0311 0.0308 0.0308 68,402 -0.00(-1.91%)
Aug 24, 2020 0.0325 0.0330 0.0305 0.0314 393,927 +0.00(+1.29%)
Aug 21, 2020 0.0330 0.0330 0.0300 0.0310 406,100 +0.00(+0.98%)
Aug 20, 2020 0.0298 0.0307 0.0281 0.0307 477,499 +0.00(+2.68%)
Aug 19, 2020 0.0299 0.0300 0.0285 0.0299 1,012,601 +0.00(+0.00%)
Aug 18, 2020 0.0300 0.0300 0.0281 0.0299 74,962 +0.00(+1.70%)
Aug 17, 2020 0.0340 0.0340 0.0280 0.0294 361,663 -0.00(-5.16%)
Aug 14, 2020 0.0300 0.0310 0.0293 0.0310 340,500 +0.00(+3.33%)
Aug 13, 2020 0.0310 0.0310 0.0275 0.0300 425,851 +0.00(+3.45%)
Aug 12, 2020 0.0293 0.0310 0.0275 0.0290 386,472 +0.00(+3.57%)
Aug 11, 2020 0.0277 0.0280 0.0275 0.0280 681,522 +0.00(+0.00%)
Aug 10, 2020 0.0320 0.0320 0.0271 0.0280 506,400 +0.00(+0.00%)
Aug 07, 2020 0.0330 0.0330 0.0280 0.0280 306,700 -0.00(-2.10%)
Aug 06, 2020 0.0320 0.0320 0.0280 0.0286 1,030,292 -0.00(-7.74%)
Aug 05, 2020 0.0300 0.0310 0.0265 0.0310 2,197,044 +0.00(+14.81%)
Aug 04, 2020 0.0340 0.0340 0.0270 0.0270 506,507 -0.00(-7.85%)
Aug 03, 2020 0.0259 0.0320 0.0255 0.0293 724,194 +0.01(+21.58%)
Jul 31, 2020 0.0270 0.0270 0.0241 0.0241 522,000 -0.00(-16.90%)
Jul 30, 2020 0.0260 0.0320 0.0260 0.0290 88,200 +0.00(+8.61%)
Jul 29, 2020 0.0270 0.0270 0.0255 0.0267 769,498 -0.00(-7.61%)
Jul 28, 2020 0.0277 0.0290 0.0270 0.0289 1,572,432 -0.00(-0.34%)
Jul 27, 2020 0.0290 0.0300 0.0290 0.0290 176,400 +0.00(+0.00%)
Jul 24, 2020 0.0320 0.0320 0.0280 0.0290 935,400 -0.00(-9.37%)
Jul 23, 2020 0.0320 0.0320 0.0290 0.0320 325,958 +0.00(+3.23%)
Jul 22, 2020 0.0330 0.0330 0.0280 0.0310 362,345 +0.00(+8.01%)
Jul 21, 2020 0.0310 0.0320 0.0287 0.0287 205,650 -0.00(-1.03%)
Jul 20, 2020 0.0289 0.0300 0.0274 0.0290 1,204,891 +0.00(+8.21%)
Jul 16, 2020 0.0268 0.0268 0.0268 0 +0.00(+11.67%)
Jul 15, 2020 0.0260 0.0276 0.0240 0.0240 129,000 -0.00(-4.00%)
Jul 14, 2020 0.0295 0.0295 0.0250 0.0250 1,255,400 -0.00(-9.75%)
Jul 13, 2020 0.0288 0.0288 0.0230 0.0277 342,201 +0.00(+4.53%)
Jul 10, 2020 0.0258 0.0269 0.0240 0.0265 785,800 -0.00(-1.85%)
Jul 09, 2020 0.0270 0.0270 0.0270 0.0270 64,654 +0.00(+8.00%)
Jul 08, 2020 0.0260 0.0280 0.0230 0.0250 1,257,540 -0.00(-13.79%)
Jul 07, 2020 0.0250 0.0290 0.0250 0.0290 20,000 +0.00(+7.41%)
Jul 06, 2020 0.0280 0.0280 0.0250 0.0270 609,340 +0.00(+3.85%)
Jul 02, 2020 0.0277 0.0280 0.0258 0.0260 204,900 +0.00(+0.00%)
Jul 01, 2020 0.0250 0.0266 0.0250 0.0260 58,333 -0.00(-7.14%)
Jun 30, 2020 0.0280 0.0280 0.0250 0.0280 72,833 +0.01(+22.27%)
Jun 29, 2020 0.0250 0.0250 0.0210 0.0229 382,064 +0.00(+4.09%)
Jun 26, 2020 0.0250 0.0250 0.0220 0.0220 178,500 -0.00(-7.95%)
Jun 25, 2020 0.0210 0.0239 0.0210 0.0239 52,000 +0.00(+0.00%)
Jun 24, 2020 0.0240 0.0240 0.0210 0.0239 451,399 -0.00(-1.65%)
Jun 23, 2020 0.0251 0.0259 0.0243 0.0243 160,800 +0.00(+0.83%)
Jun 22, 2020 0.0252 0.0290 0.0220 0.0241 566,578 -0.00(-16.90%)
Jun 19, 2020 0.0260 0.0290 0.0260 0.0290 198,900 +0.00(+0.00%)
Jun 18, 2020 0.0275 0.0290 0.0275 0.0290 13,300 +0.00(+11.54%)
Jun 17, 2020 0.0265 0.0279 0.0241 0.0260 204,217 -0.00(-10.03%)
Jun 16, 2020 0.0275 0.0289 0.0250 0.0289 165,500 -0.00(-0.34%)
Jun 15, 2020 0.0280 0.0290 0.0250 0.0290 296,933 +0.00(+3.57%)
Jun 12, 2020 0.0290 0.0290 0.0280 0.0280 150,000 +0.00(+1.82%)
Jun 11, 2020 0.0280 0.0290 0.0240 0.0275 284,660 -0.00(-1.08%)
Jun 10, 2020 0.0250 0.0290 0.0240 0.0278 116,785 +0.00(+2.96%)
Jun 09, 2020 0.0379 0.0379 0.0270 0.0270 130,629 -0.00(-3.57%)
Jun 08, 2020 0.0345 0.0345 0.0280 0.0280 105,000 +0.00(+12.00%)
Jun 05, 2020 0.0280 0.0280 0.0240 0.0250 235,400 -0.00(-3.85%)
Jun 04, 2020 0.0270 0.0284 0.0258 0.0260 141,065 -0.00(-1.89%)
Jun 03, 2020 0.0280 0.0286 0.0255 0.0265 243,416 -0.00(-5.36%)
Jun 02, 2020 0.0315 0.0315 0.0250 0.0280 111,087 -0.00(-6.67%)
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.