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, 2020 0.0258 0.0258 0.0187 0.0187 32,041 -0.00(-10.95%)
Mar 30, 2020 0.0150 0.0216 0.0150 0.0210 556,399 +0.01(+40.00%)
Mar 27, 2020 0.0144 0.0150 0.0144 0.0150 12,500 +0.00(+11.94%)
Mar 26, 2020 0.0135 0.0135 0.0134 0.0134 23,000 -0.00(-0.74%)
Mar 25, 2020 0.0145 0.0150 0.0135 0.0135 41,500 +0.00(+8.00%)
Mar 24, 2020 0.0115 0.0140 0.0115 0.0125 196,293 +0.00(+12.61%)
Mar 23, 2020 0.0110 0.0120 0.0101 0.0111 84,500 -0.00(-7.50%)
Mar 20, 2020 0.0110 0.0162 0.0105 0.0120 110,500 +0.00(+9.09%)
Mar 19, 2020 0.0110 0.0145 0.0100 0.0110 1,128,000 -0.00(-8.33%)
Mar 18, 2020 0.0243 0.0243 0.0120 0.0120 229,100 -0.00(-27.27%)
Mar 17, 2020 0.0170 0.0170 0.0165 0.0165 270,500 -0.00(-6.78%)
Mar 16, 2020 0.0180 0.0180 0.0177 0.0177 72,905 -0.00(-15.71%)
Mar 13, 2020 0.0210 0.0210 0.0210 0.0210 1,000 +0.00(+20.00%)
Mar 12, 2020 0.0200 0.0200 0.0175 0.0175 124,500 -0.00(-12.50%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 89,000 -0.00(-11.11%)
Mar 10, 2020 0.0197 0.0225 0.0197 0.0225 60,000 +0.00(+22.28%)
Mar 09, 2020 0.0183 0.0210 0.0180 0.0184 191,000 -0.00(-12.38%)
Mar 06, 2020 0.0210 0.0210 0.0210 0.0210 11,800 +0.00(+5.00%)
Mar 05, 2020 0.0220 0.0220 0.0200 0.0200 75,000 -0.00(-4.76%)
Mar 04, 2020 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+2.44%)
Mar 03, 2020 0.0216 0.0216 0.0200 0.0205 516,799 -0.00(-2.38%)
Mar 02, 2020 0.0210 0.0210 0.0209 0.0210 178,490 +0.00(+1.45%)
Feb 28, 2020 0.0168 0.0207 0.0168 0.0207 124,000 +0.00(+0.98%)
Feb 27, 2020 0.0201 0.0211 0.0200 0.0205 221,400 -0.00(-2.84%)
Feb 26, 2020 0.0211 0.0211 0.0211 0.0211 10,000 -0.00(-1.86%)
Feb 25, 2020 0.0201 0.0220 0.0201 0.0215 208,000 +0.00(+6.97%)
Feb 24, 2020 0.0210 0.0210 0.0201 0.0201 29,500 -0.00(-8.64%)
Feb 21, 2020 0.0216 0.0225 0.0216 0.0220 248,500 +0.00(+0.00%)
Feb 20, 2020 0.0196 0.0220 0.0196 0.0220 51,422 +0.00(+4.76%)
Feb 19, 2020 0.0220 0.0220 0.0210 0.0210 71,940 -0.00(-9.87%)
Feb 18, 2020 0.0245 0.0245 0.0233 0.0233 14,785 +0.00(+1.30%)
Feb 13, 2020 0.0230 0.0230 0.0230 0 -0.00(-0.43%)
Feb 11, 2020 0.0231 0.0231 0.0231 0 +0.00(+0.43%)
Feb 10, 2020 0.0230 0.0240 0.0216 0.0230 308,499 +0.00(+0.00%)
Feb 07, 2020 0.0230 0.0230 0.0220 0.0230 3,100 +0.00(+0.00%)
Feb 05, 2020 0.0230 0.0230 0.0230 0 -0.00(-9.45%)
Feb 03, 2020 0.0254 0.0254 0.0254 0 -0.00(-2.31%)
Jan 31, 2020 0.0260 0.0260 0.0260 0.0260 4,000 +0.00(+7.88%)
Jan 30, 2020 0.0241 0.0241 0.0241 0.0241 30,000 -0.00(-3.60%)
Jan 29, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+3.73%)
Jan 28, 2020 0.0241 0.0241 0.0241 0.0241 23,320 -0.00(-3.60%)
Jan 27, 2020 0.0240 0.0255 0.0240 0.0250 28,333 +0.00(+0.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0.0250 30,000 -0.00(-3.85%)
Jan 23, 2020 0.0260 0.0260 0.0260 0.0260 17,500 +0.00(+0.00%)
Jan 22, 2020 0.0260 0.0260 0.0257 0.0260 88,461 -0.00(-10.34%)
Jan 21, 2020 0.0292 0.0292 0.0285 0.0290 58,000 +0.00(+6.62%)
Jan 17, 2020 0.0217 0.0272 0.0212 0.0272 90,400 -0.00(-0.73%)
Jan 16, 2020 0.0211 0.0274 0.0211 0.0274 26,500 +0.00(+1.48%)
Jan 15, 2020 0.0250 0.0270 0.0250 0.0270 59,999 +0.00(+3.85%)
Jan 14, 2020 0.0271 0.0271 0.0250 0.0260 350,000 -0.00(-3.70%)
Jan 13, 2020 0.0264 0.0270 0.0260 0.0270 102,310 +0.00(+0.00%)
Jan 10, 2020 0.0270 0.0270 0.0270 0.0270 78,200 +0.00(+12.50%)
Jan 09, 2020 0.0270 0.0270 0.0240 0.0240 11,150 -0.00(-2.44%)
Jan 08, 2020 0.0280 0.0280 0.0246 0.0246 42,293 -0.00(-12.14%)
Jan 07, 2020 0.0280 0.0280 0.0280 0.0280 420,022 +0.00(+1.82%)
Jan 06, 2020 0.0280 0.0280 0.0275 0.0275 193,000 -0.00(-1.43%)
Jan 03, 2020 0.0265 0.0287 0.0265 0.0279 264,500 -0.00(-6.06%)
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.