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 (%)
Jul 31, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Jul 30, 2019 0.0329 0.0329 0.0329 0.0329 25,000 +0.00(+1.54%)
Jul 29, 2019 0.0300 0.0350 0.0290 0.0324 41,232 +0.00(+11.72%)
Jul 26, 2019 0.0280 0.0301 0.0280 0.0290 91,900 -0.00(-3.33%)
Jul 25, 2019 0.0308 0.0310 0.0289 0.0300 417,700 -0.00(-11.24%)
Jul 24, 2019 0.0340 0.0340 0.0300 0.0338 53,961 -0.00(-0.59%)
Jul 23, 2019 0.0330 0.0340 0.0330 0.0340 257,411 -0.00(-2.58%)
Jul 22, 2019 0.0349 0.0349 0.0349 0.0349 6,300 +0.00(+2.65%)
Jul 19, 2019 0.0348 0.0356 0.0340 0.0340 44,000 -0.00(-0.58%)
Jul 18, 2019 0.0359 0.0359 0.0342 0.0342 14,000 -0.00(-4.47%)
Jul 17, 2019 0.0370 0.0370 0.0358 0.0358 104,005 -0.00(-7.73%)
Jul 16, 2019 0.0370 0.0388 0.0360 0.0388 331,010 +0.00(+4.86%)
Jul 15, 2019 0.0380 0.0390 0.0370 0.0370 383,622 -0.00(-2.63%)
Jul 12, 2019 0.0380 0.0390 0.0372 0.0380 1,227,600 -0.01(-12.84%)
Jul 11, 2019 0.0399 0.0436 0.0399 0.0436 63,000 +0.01(+14.74%)
Jul 10, 2019 0.0370 0.0380 0.0370 0.0380 150,158 +0.00(+2.70%)
Jul 09, 2019 0.0350 0.0390 0.0344 0.0370 692,924 -0.00(-7.27%)
Jul 08, 2019 0.0399 0.0399 0.0390 0.0399 149,975 +0.00(+10.83%)
Jul 05, 2019 0.0367 0.0367 0.0353 0.0360 277,000 +0.00(+1.98%)
Jul 03, 2019 0.0350 0.0353 0.0350 0.0353 65,000 +0.00(+2.62%)
Jul 02, 2019 0.0344 0.0344 0.0344 0.0344 3,000 +0.00(+4.24%)
Jul 01, 2019 0.0359 0.0359 0.0330 0.0330 22,400 +0.00(+10.00%)
Jun 27, 2019 0.0300 0.0300 0.0300 0 -0.00(-10.45%)
Jun 26, 2019 0.0330 0.0340 0.0321 0.0335 107,376 -0.00(-1.47%)
Jun 25, 2019 0.0350 0.0350 0.0340 0.0340 161,821 -0.00(-1.45%)
Jun 24, 2019 0.0360 0.0360 0.0345 0.0345 2,650 -0.00(-3.90%)
Jun 21, 2019 0.0334 0.0359 0.0334 0.0359 51,900 +0.00(+8.79%)
Jun 20, 2019 0.0330 0.0330 0.0330 0.0330 60,933 +0.00(+1.23%)
Jun 19, 2019 0.0330 0.0380 0.0321 0.0326 105,200 -0.00(-2.40%)
Jun 18, 2019 0.0340 0.0340 0.0334 0.0334 100,000 -0.00(-9.73%)
Jun 17, 2019 0.0370 0.0370 0.0321 0.0370 209,069 +0.00(+10.78%)
Jun 14, 2019 0.0334 0.0334 0.0334 0.0334 20,000 -0.00(-0.30%)
Jun 12, 2019 0.0335 0.0335 0.0335 0 -0.00(-1.47%)
Jun 11, 2019 0.0340 0.0340 0.0340 0.0340 50,000 +0.00(+3.03%)
Jun 10, 2019 0.0339 0.0339 0.0330 0.0330 170,000 -0.00(-1.49%)
Jun 07, 2019 0.0343 0.0350 0.0335 0.0335 49,700 +0.00(+4.69%)
Jun 06, 2019 0.0335 0.0335 0.0320 0.0320 384,122 -0.00(-3.03%)
Jun 05, 2019 0.0330 0.0359 0.0330 0.0330 564,338 +0.00(+0.00%)
Jun 04, 2019 0.0345 0.0350 0.0330 0.0330 127,550 -0.00(-8.08%)
Jun 03, 2019 0.0350 0.0359 0.0345 0.0359 243,100 +0.00(+8.79%)
May 31, 2019 0.0330 0.0340 0.0330 0.0330 378,300 +0.00(+0.00%)
May 30, 2019 0.0351 0.0351 0.0330 0.0330 159,000 -0.00(-5.71%)
May 29, 2019 0.0350 0.0350 0.0338 0.0350 186,428 -0.00(-0.28%)
May 28, 2019 0.0350 0.0390 0.0350 0.0351 616,500 -0.00(-3.84%)
May 24, 2019 0.0400 0.0400 0.0350 0.0365 107,200 +0.00(+1.39%)
May 23, 2019 0.0342 0.0370 0.0338 0.0360 366,200 -0.00(-10.00%)
May 22, 2019 0.0355 0.0400 0.0350 0.0400 399,300 +0.00(+13.31%)
May 21, 2019 0.0386 0.0390 0.0350 0.0353 353,076 +0.00(+0.86%)
May 20, 2019 0.0370 0.0393 0.0350 0.0350 278,000 -0.00(-2.78%)
May 17, 2019 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+4.96%)
May 16, 2019 0.0360 0.0380 0.0343 0.0343 504,488 -0.00(-6.79%)
May 15, 2019 0.0340 0.0368 0.0340 0.0368 107,000 +0.00(+11.52%)
May 14, 2019 0.0372 0.0400 0.0330 0.0330 285,500 -0.00(-4.35%)
May 13, 2019 0.0360 0.0417 0.0345 0.0345 539,214 -0.00(-1.43%)
May 10, 2019 0.0340 0.0380 0.0340 0.0350 263,500 -0.00(-5.91%)
May 09, 2019 0.0410 0.0410 0.0350 0.0372 228,495 +0.00(+8.14%)
May 08, 2019 0.0350 0.0360 0.0333 0.0344 173,200 -0.00(-1.71%)
May 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+1.74%)
May 03, 2019 0.0360 0.0364 0.0344 0.0344 127,100 -0.00(-4.44%)
May 02, 2019 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+2.86%)
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.