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 21, 2018 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Mar 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2018 0.0400 0.0400 0.0400 0.0400 12,900 +0.00(+8.11%)
Mar 15, 2018 0.0400 0.0400 0.0370 0.0370 8,500 +0.00(+0.00%)
Mar 14, 2018 0.0334 0.0370 0.0334 0.0370 450,459 +0.00(+0.00%)
Mar 13, 2018 0.0360 0.0370 0.0250 0.0370 99,000 +0.00(+2.78%)
Mar 12, 2018 0.0360 0.0360 0.0360 0.0360 2,500 +0.00(+0.00%)
Mar 09, 2018 0.0300 0.0360 0.0300 0.0360 148,000 -0.01(-14.29%)
Mar 07, 2018 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Mar 06, 2018 0.0300 0.0300 0.0300 0.0300 100 -0.00(-9.09%)
Mar 05, 2018 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-8.08%)
Mar 02, 2018 0.0310 0.0359 0.0300 0.0359 41,300 +0.00(+2.57%)
Mar 01, 2018 0.0350 0.0350 0.0350 0.0350 35,362 +0.00(+0.00%)
Feb 28, 2018 0.0352 0.0352 0.0350 0.0350 170,640 -0.00(-5.41%)
Feb 27, 2018 0.0400 0.0400 0.0370 0.0370 16,875 -0.01(-17.78%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 71,000 +0.01(+17.11%)
Feb 23, 2018 0.0390 0.0390 0.0384 0.0384 144,500 +0.01(+20.08%)
Feb 20, 2018 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 15, 2018 0.0300 0.0300 0.0300 0.0300 51,400 -0.01(-18.92%)
Feb 14, 2018 0.0354 0.0370 0.0354 0.0370 56,000 +0.00(+0.14%)
Feb 09, 2018 0.0369 0.0369 0.0369 0 -0.00(-7.63%)
Feb 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+3.49%)
Feb 06, 2018 0.0386 0.0386 0.0386 0.0386 10,000 +0.00(+2.66%)
Feb 05, 2018 0.0377 0.0377 0.0377 0.0377 5,000 -0.00(-3.46%)
Feb 02, 2018 0.0400 0.0467 0.0390 0.0390 169,424 -0.00(-2.50%)
Feb 01, 2018 0.0410 0.0410 0.0400 0.0400 20,000 -0.00(-6.98%)
Jan 31, 2018 0.0430 0.0430 0.0430 0.0430 150,000 -0.00(-1.49%)
Jan 30, 2018 0.0390 0.0437 0.0360 0.0437 100,000 -0.00(-8.87%)
Jan 29, 2018 0.0421 0.0479 0.0421 0.0479 12,700 +0.00(+0.00%)
Jan 26, 2018 0.0496 0.0496 0.0479 0.0479 3,700 +0.01(+26.05%)
Jan 25, 2018 0.0409 0.0409 0.0376 0.0380 75,000 -0.00(-7.32%)
Jan 24, 2018 0.0410 0.0444 0.0410 0.0410 24,000 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0403 0.0410 360,014 -0.00(-5.49%)
Jan 22, 2018 0.0437 0.0437 0.0434 0.0434 76,180 -0.00(-0.73%)
Jan 19, 2018 0.0445 0.0445 0.0415 0.0437 32,000 +0.00(+4.05%)
Jan 18, 2018 0.0480 0.0480 0.0420 0.0420 94,125 +0.00(+0.00%)
Jan 17, 2018 0.0420 0.0420 0.0380 0.0420 412,000 -0.00(-6.67%)
Jan 16, 2018 0.0420 0.0450 0.0420 0.0450 37,000 -0.00(-2.17%)
Jan 11, 2018 0.0460 0.0460 0.0460 0 -0.00(-2.39%)
Jan 10, 2018 0.0450 0.0471 0.0443 0.0471 209,500 +0.00(+4.72%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 166,650 -0.00(-0.58%)
Jan 08, 2018 0.0453 0.0453 0.0453 0.0453 1,500 -0.00(-2.25%)
Jan 05, 2018 0.0517 0.0517 0.0463 0.0463 11,000 -0.01(-10.95%)
Jan 04, 2018 0.0520 0.0520 0.0457 0.0520 68,995 +0.00(+2.02%)
Jan 03, 2018 0.0506 0.0529 0.0500 0.0510 52,150 +0.01(+12.88%)
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.