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 (%)
Mar 30, 2010 0.4700 0.4700 0.4700 0.4700 0 -0.04(-7.84%)
Mar 24, 2010 0.5100 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Mar 23, 2010 0.4970 0.4970 0.4800 0.4800 2,000 +0.06(+14.29%)
Mar 16, 2010 0.4200 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Mar 12, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 10, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Mar 03, 2010 0.4200 0.4200 0.4200 0.4200 0 -0.05(-11.58%)
Feb 22, 2010 0.4750 0.4750 0.4750 0 -0.07(-12.36%)
Feb 17, 2010 0.5420 0.5420 0.5420 0 -0.01(-1.45%)
Feb 12, 2010 0.5500 0.5500 0.5500 0 -0.22(-29.03%)
Jan 12, 2010 0.7750 0.7750 0.7750 0 +0.05(+6.16%)
Jan 07, 2010 0.7300 0.7300 0.7300 0 +0.06(+8.96%)
Dec 31, 2009 0.6700 0.6700 0.6700 0.6700 0 +0.12(+21.82%)
Dec 28, 2009 0.5500 0.5500 0.5500 0.5500 0 -0.03(-5.43%)
Dec 24, 2009 0.5650 0.5816 0.5650 0.5816 15,000 -0.01(-2.25%)
Dec 23, 2009 0.5950 0.5950 0.5950 0.5950 1,000 -0.03(-4.03%)
Dec 22, 2009 0.6200 0.6200 0.6200 0.6200 1,000 -0.00(-0.14%)
Dec 21, 2009 0.6209 0.6209 0.6209 0.6209 1,000 +0.06(+10.34%)
Dec 17, 2009 0.5627 0.5627 0.5627 0.5627 0 -0.05(-7.75%)
Dec 16, 2009 0.6100 0.6100 0.6100 0.6100 30,000 -0.04(-5.43%)
Dec 15, 2009 0.6500 0.6500 0.6450 0.6450 5,000 -0.15(-18.35%)
Dec 14, 2009 0.7025 0.7900 0.7025 0.7900 4,500 -0.28(-26.17%)
Dec 11, 2009 1.070 1.070 1.070 1.070 7,500 -0.07(-6.14%)
Nov 27, 2009 1.140 1.140 1.140 1.140 0 +0.02(+1.79%)
Nov 20, 2009 1.120 1.120 1.120 0 +0.10(+9.80%)
Oct 02, 2009 1.020 1.020 1.020 0 -0.03(-2.86%)
Oct 01, 2009 1.050 1.050 1.050 1.050 5,000 -0.08(-7.08%)
Sep 24, 2009 1.130 1.130 1.130 1.130 0 -0.02(-1.74%)
Sep 23, 2009 1.150 1.150 1.150 1.150 40,000 -0.02(-1.71%)
Sep 16, 2009 1.170 1.170 1.170 0 -0.03(-2.50%)
Sep 15, 2009 1.200 1.200 1.200 1.200 570 +0.05(+4.35%)
Sep 14, 2009 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Sep 11, 2009 1.190 1.150 1.150 1.150 1,000 -0.08(-6.50%)
Sep 10, 2009 1.230 1.230 1.230 1.230 1,000 +0.27(+28.62%)
Sep 01, 2009 0.9563 0.9563 0.9563 0 -0.06(-5.76%)
Aug 28, 2009 1.015 1.015 1.015 0 +0.06(+6.82%)
Aug 21, 2009 0.9500 0.9500 0.9500 0 +0.07(+8.20%)
Aug 19, 2009 0.8780 0.8780 0.8780 0 -0.04(-4.57%)
Aug 14, 2009 0.9375 0.9375 0.9200 0.9200 950 +0.02(+2.51%)
Aug 11, 2009 0.8975 0.8975 0.8975 0.8975 0 -0.09(-9.34%)
Jul 28, 2009 0.9900 0.9900 0.9900 0 -0.05(-4.81%)
Jul 27, 2009 1.040 1.040 1.040 1.040 10,500 -0.11(-9.53%)
Jul 24, 2009 1.090 1.149 1.090 1.149 1,200 +0.13(+12.70%)
Jul 20, 2009 1.020 1.020 1.020 0 +0.22(+27.50%)
Jun 23, 2009 0.8000 0.8000 0.8000 0 -0.06(-7.51%)
Jun 22, 2009 0.8650 0.8650 0.8650 0.8650 500 -0.25(-22.07%)
Jun 10, 2009 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jun 09, 2009 1.110 1.110 1.110 1.110 2,500 +0.30(+37.72%)
May 19, 2009 0.8060 0.8060 0.8060 0.8060 0 -0.09(-10.44%)
May 13, 2009 0.9000 0.9000 0.9000 0 +0.07(+8.51%)
May 04, 2009 0.8294 0.8294 0.8294 0.8294 0 +0.01(+1.77%)
Apr 29, 2009 0.8150 0.8150 0.8150 0.8150 0 +0.02(+3.16%)
Apr 24, 2009 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Apr 13, 2009 0.8200 0.8200 0.8200 0 +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.