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

Bannerman Energy Ltd (OP: BNNLF )

3.008 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 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 (%)
Sep 30, 2021 0.1925 0.2010 0.1849 0.1930 2,330,507 -0.01(-4.46%)
Sep 29, 2021 0.2300 0.2300 0.1986 0.2020 719,393 +0.00(+1.30%)
Sep 28, 2021 0.2095 0.2100 0.1900 0.1994 931,996 -0.01(-4.55%)
Sep 27, 2021 0.1950 0.2160 0.1930 0.2089 2,031,642 +0.00(+1.95%)
Sep 24, 2021 0.1845 0.2199 0.1845 0.2049 2,527,287 -0.03(-13.91%)
Sep 23, 2021 0.2040 0.2391 0.2040 0.2380 709,361 +0.01(+5.08%)
Sep 22, 2021 0.2500 0.2500 0.2265 0.2265 990,204 -0.00(-1.52%)
Sep 21, 2021 0.2370 0.2478 0.2235 0.2300 3,618,320 +0.00(+0.44%)
Sep 20, 2021 0.2500 0.2500 0.2100 0.2290 2,567,677 -0.03(-11.92%)
Sep 17, 2021 0.2800 0.2920 0.2578 0.2600 1,640,511 -0.03(-10.07%)
Sep 16, 2021 0.2900 0.2915 0.2700 0.2891 1,311,125 -0.00(-0.31%)
Sep 15, 2021 0.2550 0.2962 0.2550 0.2900 1,890,791 +0.05(+20.83%)
Sep 14, 2021 0.2350 0.2550 0.2300 0.2400 3,623,398 -0.03(-9.43%)
Sep 13, 2021 0.2500 0.2709 0.2300 0.2650 5,471,380 +0.06(+30.67%)
Sep 10, 2021 0.1800 0.2110 0.1780 0.2028 2,794,234 +0.03(+15.56%)
Sep 09, 2021 0.1675 0.1860 0.1650 0.1755 709,913 +0.00(+2.27%)
Sep 08, 2021 0.1900 0.1900 0.1680 0.1716 1,659,158 -0.01(-6.23%)
Sep 07, 2021 0.1790 0.1840 0.1670 0.1830 2,645,163 +0.02(+10.91%)
Sep 03, 2021 0.1600 0.1850 0.1590 0.1650 1,761,618 +0.01(+3.77%)
Sep 02, 2021 0.1400 0.1590 0.1400 0.1590 1,853,256 +0.02(+13.57%)
Sep 01, 2021 0.1430 0.1430 0.1359 0.1400 1,710,037 +0.01(+7.69%)
Aug 31, 2021 0.1340 0.1340 0.1213 0.1300 1,153,958 +0.01(+8.33%)
Aug 30, 2021 0.1230 0.1230 0.1150 0.1200 1,710,672 +0.01(+5.26%)
Aug 27, 2021 0.1100 0.1140 0.1075 0.1140 1,021,908 +0.01(+5.56%)
Aug 26, 2021 0.1100 0.1150 0.1080 0.1080 574,583 -0.01(-5.26%)
Aug 25, 2021 0.1000 0.1140 0.1000 0.1140 1,187,490 +0.00(+1.33%)
Aug 24, 2021 0.1030 0.1149 0.1030 0.1125 324,627 +0.01(+8.91%)
Aug 23, 2021 0.0950 0.1053 0.0940 0.1033 1,152,751 +0.01(+9.89%)
Aug 20, 2021 0.0942 0.0990 0.0930 0.0940 630,580 -0.00(-3.59%)
Aug 19, 2021 0.0921 0.1065 0.0893 0.0975 369,943 -0.00(-2.50%)
Aug 18, 2021 0.0860 0.1000 0.0860 0.1000 559,518 +0.01(+6.38%)
Aug 17, 2021 0.1001 0.1001 0.0920 0.0940 3,540,276 -0.01(-10.39%)
Aug 16, 2021 0.1000 0.1070 0.1000 0.1049 175,876 +0.00(+0.58%)
Aug 13, 2021 0.1040 0.1070 0.1000 0.1043 744,027 -0.00(-0.67%)
Aug 12, 2021 0.1000 0.1101 0.1000 0.1050 49,550 -0.00(-4.28%)
Aug 11, 2021 0.1110 0.1110 0.1053 0.1097 156,887 -0.00(-2.49%)
Aug 10, 2021 0.1065 0.1130 0.1001 0.1125 859,338 +0.01(+5.34%)
Aug 09, 2021 0.1130 0.1130 0.0982 0.1068 1,134,296 -0.01(-5.90%)
Aug 06, 2021 0.1317 0.1317 0.1100 0.1135 1,140,278 -0.00(-1.30%)
Aug 05, 2021 0.1071 0.1200 0.1071 0.1150 143,355 +0.01(+7.38%)
Aug 04, 2021 0.1260 0.1260 0.1071 0.1071 155,960 -0.01(-5.64%)
Aug 03, 2021 0.1114 0.1200 0.1061 0.1135 458,906 +0.00(+0.62%)
Aug 02, 2021 0.1060 0.1145 0.1060 0.1128 208,431 -0.00(-1.05%)
Jul 30, 2021 0.1100 0.1140 0.1060 0.1140 493,875 +0.00(+2.70%)
Jul 29, 2021 0.1138 0.1145 0.1100 0.1110 554,940 +0.01(+5.41%)
Jul 28, 2021 0.1010 0.1086 0.1010 0.1053 661,229 -0.00(-1.03%)
Jul 27, 2021 0.1173 0.1173 0.1042 0.1064 1,153,839 -0.01(-5.84%)
Jul 26, 2021 0.1000 0.1130 0.1000 0.1130 303,870 +0.00(+3.86%)
Jul 23, 2021 0.1170 0.1170 0.1062 0.1088 437,421 -0.00(-1.45%)
Jul 22, 2021 0.1170 0.1170 0.1050 0.1104 418,916 +0.00(+4.15%)
Jul 21, 2021 0.1005 0.1070 0.1000 0.1060 477,164 +0.00(+1.44%)
Jul 20, 2021 0.1063 0.1063 0.1000 0.1045 428,106 +0.00(+1.46%)
Jul 19, 2021 0.1080 0.1080 0.0961 0.1030 2,196,602 -0.01(-7.62%)
Jul 16, 2021 0.1200 0.1250 0.1115 0.1115 871,418 -0.01(-6.07%)
Jul 15, 2021 0.1173 0.1200 0.1120 0.1187 347,668 -0.00(-0.25%)
Jul 14, 2021 0.1193 0.1193 0.1061 0.1190 1,281,924 +0.00(+0.59%)
Jul 13, 2021 0.1200 0.1200 0.1175 0.1183 288,932 -0.00(-1.42%)
Jul 12, 2021 0.1350 0.1350 0.1194 0.1200 580,934 -0.01(-7.69%)
Jul 09, 2021 0.1240 0.1320 0.1200 0.1300 475,185 +0.01(+9.24%)
Jul 08, 2021 0.1229 0.1269 0.1190 0.1190 724,151 -0.01(-5.33%)
Jul 07, 2021 0.1280 0.1290 0.1225 0.1257 506,285 -0.00(-0.87%)
Jul 06, 2021 0.1335 0.1400 0.1246 0.1268 872,430 -0.01(-5.23%)
Jul 02, 2021 0.1267 0.1338 0.1267 0.1338 261,660 +0.01(+4.04%)
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.