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, 2022 0.1784 0.1937 0.1780 0.1780 723,806 -0.01(-3.78%)
Mar 30, 2022 0.1830 0.1869 0.1790 0.1850 902,586 +0.00(+0.00%)
Mar 29, 2022 0.1940 0.1978 0.1780 0.1850 791,910 +0.01(+2.78%)
Mar 28, 2022 0.1880 0.1880 0.1751 0.1800 997,598 -0.01(-3.23%)
Mar 25, 2022 0.1848 0.1900 0.1776 0.1860 836,505 -0.01(-3.33%)
Mar 24, 2022 0.1932 0.2000 0.1854 0.1924 3,220,310 -0.03(-12.55%)
Mar 22, 2022 0.2200 0 +0.02(+8.37%)
Mar 21, 2022 0.2087 0.2089 0.1900 0.2030 823,843 +0.00(+1.50%)
Mar 18, 2022 0.2040 0.2040 0.1828 0.2000 885,358 +0.01(+6.95%)
Mar 17, 2022 0.1800 0.1950 0.1740 0.1870 1,451,218 +0.01(+7.04%)
Mar 16, 2022 0.1665 0.1933 0.1655 0.1747 1,033,714 -0.01(-7.52%)
Mar 15, 2022 0.1951 0.1951 0.1760 0.1889 250,742 -0.00(-1.67%)
Mar 14, 2022 0.2122 0.2122 0.1853 0.1921 1,406,003 -0.02(-10.65%)
Mar 11, 2022 0.2229 0.2229 0.2008 0.2150 885,468 -0.00(-0.92%)
Mar 10, 2022 0.2151 0.2300 0.1850 0.2170 2,040,506 +0.01(+2.70%)
Mar 09, 2022 0.1767 0.2113 0.1767 0.2113 1,454,728 +0.02(+13.12%)
Mar 08, 2022 0.1969 0.1969 0.1820 0.1868 615,480 +0.00(+2.64%)
Mar 07, 2022 0.1730 0.1895 0.1730 0.1820 1,084,263 +0.01(+7.06%)
Mar 04, 2022 0.1700 0.1773 0.1445 0.1700 2,453,659 -0.02(-9.53%)
Mar 03, 2022 0.1910 0.1910 0.1820 0.1879 1,443,724 +0.00(+0.16%)
Mar 02, 2022 0.1630 0.1900 0.1610 0.1876 1,313,853 +0.02(+14.60%)
Mar 01, 2022 0.1750 0.1800 0.1600 0.1637 2,519,461 -0.01(-6.30%)
Feb 28, 2022 0.1749 0.1750 0.1635 0.1747 1,777,777 +0.02(+12.71%)
Feb 25, 2022 0.1420 0.1620 0.1550 0.1550 539,979 +0.01(+8.85%)
Feb 24, 2022 0.1399 0.1475 0.1327 0.1424 1,223,436 +0.00(+1.64%)
Feb 23, 2022 0.1403 0.1500 0.1400 0.1401 920,015 +0.01(+3.85%)
Feb 22, 2022 0.1300 0.1366 0.1280 0.1349 1,930,100 -0.01(-7.98%)
Feb 18, 2022 0.1466 0 +0.01(+6.62%)
Feb 17, 2022 0.1500 0.1519 0.1350 0.1375 998,830 -0.01(-5.82%)
Feb 16, 2022 0.1500 0.1589 0.1400 0.1460 922,209 -0.01(-3.95%)
Feb 15, 2022 0.1619 0.1619 0.1460 0.1520 1,155,508 -0.00(-1.75%)
Feb 14, 2022 0.1500 0.1588 0.1467 0.1547 1,090,070 -0.01(-4.74%)
Feb 11, 2022 0.1650 0.1690 0.1601 0.1624 372,515 -0.00(-0.85%)
Feb 10, 2022 0.1690 0.1720 0.1638 0.1638 1,189,585 +0.00(+0.00%)
Feb 09, 2022 0.1495 0.1650 0.1495 0.1638 1,258,251 +0.01(+7.06%)
Feb 08, 2022 0.1600 0.1609 0.1520 0.1530 331,506 -0.00(-3.10%)
Feb 07, 2022 0.1525 0.1700 0.1510 0.1579 1,086,725 +0.01(+4.57%)
Feb 04, 2022 0.1500 0.1530 0.1476 0.1510 1,964,156 -0.00(-0.07%)
Feb 03, 2022 0.1540 0.1500 0.1511 1,087,635 -0.01(-8.37%)
Feb 02, 2022 0.1664 0.1664 0.1550 0.1649 295,927 +0.01(+3.13%)
Feb 01, 2022 0.1600 0.1644 0.1581 0.1599 669,389 -0.00(-0.06%)
Jan 31, 2022 0.1570 0.1600 0.1540 0.1600 505,118 +0.00(+2.70%)
Jan 28, 2022 0.1520 0.1720 0.1500 0.1558 482,404 +0.00(+1.17%)
Jan 27, 2022 0.1725 0.1725 0.1500 0.1540 356,388 -0.01(-3.14%)
Jan 26, 2022 0.1798 0.1798 0.1550 0.1590 730,277 +0.00(+2.58%)
Jan 25, 2022 0.1600 0.1690 0.1455 0.1550 1,281,728 -0.01(-7.74%)
Jan 24, 2022 0.1750 0.1780 0.1511 0.1680 1,439,955 -0.00(-1.75%)
Jan 21, 2022 0.1900 0.1900 0.1650 0.1710 838,060 -0.02(-11.26%)
Jan 20, 2022 0.1965 0.2000 0.1860 0.1927 463,854 -0.00(-0.41%)
Jan 19, 2022 0.1850 0.2000 0.1850 0.1935 643,377 +0.00(+1.31%)
Jan 18, 2022 0.2000 0.2000 0.1880 0.1910 243,249 -0.01(-2.55%)
Jan 14, 2022 0.1960 0 -0.01(-6.67%)
Jan 13, 2022 0.2184 0.2220 0.2050 0.2100 398,006 -0.01(-3.49%)
Jan 12, 2022 0.2250 0.2260 0.2100 0.2176 139,148 -0.00(-1.09%)
Jan 11, 2022 0.2110 0.2250 0.2060 0.2200 183,990 +0.01(+3.24%)
Jan 10, 2022 0.2195 0.2239 0.2110 0.2131 782,419 -0.00(-0.42%)
Jan 07, 2022 0.2040 0.2150 0.2040 0.2140 782,240 +0.00(+1.90%)
Jan 06, 2022 0.2220 0.2232 0.2100 0.2100 685,753 -0.01(-4.55%)
Jan 05, 2022 0.2150 0.2294 0.2100 0.2200 1,709,681 +0.01(+4.76%)
Jan 04, 2022 0.2199 0.2199 0.2007 0.2100 1,129,523 +0.01(+3.60%)
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.