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 (%)
Jun 30, 2023 1.070 1.090 1.060 1.065 33,540 +0.03(+2.90%)
Jun 29, 2023 1.034 1.035 1.020 1.035 3,200 -0.01(-0.48%)
Jun 28, 2023 1.020 1.040 1.000 1.040 63,731 +0.01(+0.97%)
Jun 27, 2023 1.035 1.035 1.020 1.030 14,092 +0.01(+0.54%)
Jun 26, 2023 1.030 1.035 1.020 1.024 22,864 +0.00(+0.44%)
Jun 23, 2023 1.065 1.065 1.020 1.020 90,271 -0.05(-4.67%)
Jun 22, 2023 1.067 1.070 1.060 1.070 52,219 -0.01(-0.94%)
Jun 21, 2023 1.085 1.090 1.080 1.080 24,505 -0.03(-2.69%)
Jun 20, 2023 1.150 1.150 1.110 1.110 3,600 -0.05(-4.32%)
Jun 16, 2023 1.160 1.180 1.160 1.160 5,590 +0.02(+1.76%)
Jun 15, 2023 1.130 1.140 1.125 1.140 11,200 +0.04(+3.64%)
Jun 14, 2023 1.080 1.140 1.080 1.100 25,537 -0.06(-4.84%)
Jun 13, 2023 1.140 1.180 1.140 1.156 104,683 +0.16(+15.60%)
Jun 12, 2023 1.046 1.046 1.000 1.000 19,190 +0.00(+0.00%)
Jun 09, 2023 1.000 1.000 0.9900 1.000 24,225 +0.01(+1.01%)
Jun 08, 2023 1.000 1.000 0.9900 0.9900 6,479 -0.01(-1.00%)
Jun 07, 2023 0.9850 1.000 0.9700 1.000 28,517 +0.02(+2.04%)
Jun 06, 2023 0.9710 0.9800 0.9700 0.9800 23,388 +0.05(+5.38%)
Jun 05, 2023 0.9667 0.9667 0.9200 0.9300 25,006 -0.04(-4.12%)
Jun 02, 2023 0.9150 0.9700 0.9150 0.9700 62,351 +0.07(+7.78%)
Jun 01, 2023 0.8550 0.9015 0.8550 0.9000 67,875 +0.12(+15.18%)
May 31, 2023 0.7800 0.7927 0.7600 0.7814 90,378 +0.00(+0.18%)
May 30, 2023 0.8535 0.8535 0.7774 0.7800 314,049 -0.12(-13.33%)
May 26, 2023 0.8950 0.9000 0.8900 0.9000 22,418 +0.00(+0.27%)
May 25, 2023 0.9060 0.9060 0.8931 0.8976 10,158 -0.06(-6.01%)
May 23, 2023 0.9550 88 +0.03(+2.93%)
May 22, 2023 0.8950 0.9278 0.8913 0.9278 69,837 +0.02(+1.96%)
May 19, 2023 0.9296 0.9296 0.9100 0.9100 18,200 +0.01(+1.55%)
May 18, 2023 0.8900 0.9198 0.8800 0.8961 13,596 -0.02(-1.90%)
May 17, 2023 0.8548 0.9135 0.8548 0.9135 36,717 +0.03(+3.81%)
May 16, 2023 0.9000 0.9300 0.8800 0.8800 20,022 -0.04(-4.35%)
May 15, 2023 0.8740 0.9547 0.8740 0.9200 63,812 -0.04(-4.17%)
May 12, 2023 0.9800 1.020 0.9600 0.9600 12,459 -0.04(-4.00%)
May 11, 2023 1.000 1.000 0.9800 1.000 4,537 -0.04(-3.85%)
May 10, 2023 0.9800 1.090 0.9800 1.040 57,618 +0.10(+10.64%)
May 09, 2023 0.9023 0.9480 0.9023 0.9400 46,557 +0.00(+0.53%)
May 08, 2023 0.9023 0.9818 0.9023 0.9350 8,911 +0.03(+3.31%)
May 05, 2023 0.9000 0.9210 0.9000 0.9050 13,872 +0.01(+1.11%)
May 04, 2023 0.8700 0.9116 0.8700 0.8951 15,144 +0.03(+2.89%)
May 03, 2023 0.8800 0.8800 0.8525 0.8700 36,493 -0.02(-2.25%)
May 02, 2023 0.8910 0.8910 0.8800 0.8900 9,310 -0.02(-2.52%)
May 01, 2023 0.9741 0.9741 0.8942 0.9130 21,817 -0.00(-0.22%)
Apr 28, 2023 0.9000 0.9603 0.8847 0.9150 28,200 +0.01(+0.96%)
Apr 27, 2023 0.9024 0.9069 0.8900 0.9063 115,979 +0.03(+3.96%)
Apr 26, 2023 0.8141 0.8800 0.8141 0.8718 41,750 +0.03(+3.79%)
Apr 25, 2023 0.8600 0.8720 0.8400 0.8400 55,166 -0.03(-3.63%)
Apr 24, 2023 0.8792 0.8794 0.8600 0.8716 75,946 -0.04(-4.22%)
Apr 21, 2023 0.9001 0.9214 0.9000 0.9100 63,410 +0.01(+0.55%)
Apr 20, 2023 0.9200 0.9209 0.9000 0.9050 7,581 -0.00(-0.11%)
Apr 19, 2023 0.8850 0.9098 0.8850 0.9060 14,515 -0.02(-2.58%)
Apr 18, 2023 0.9179 0.9301 0.9179 0.9300 14,267 +0.01(+1.43%)
Apr 17, 2023 0.9300 0.9366 0.9014 0.9169 78,652 -0.02(-2.46%)
Apr 14, 2023 0.9300 0.9600 0.9300 0.9400 42,640 -0.00(-0.27%)
Apr 13, 2023 0.9680 0.9800 0.9425 0.9425 18,848 -0.01(-1.31%)
Apr 12, 2023 0.9300 1.000 0.9300 0.9550 58,255 -0.06(-5.45%)
Apr 11, 2023 0.9800 1.030 0.9800 1.010 23,763 +0.03(+3.06%)
Apr 10, 2023 0.9350 0.9800 0.9200 0.9800 140,918 +0.00(+0.00%)
Apr 06, 2023 0.9800 0.9805 0.9610 0.9800 19,489 +0.00(+0.21%)
Apr 05, 2023 1.005 1.005 0.9558 0.9779 11,446 -0.03(-2.84%)
Apr 04, 2023 1.050 1.050 1.006 1.006 32,480 -0.06(-5.94%)
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.