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 (%)
Oct 31, 2011 0.3100 0.3100 0.3100 0.3100 5,000 -0.00(-0.64%)
Oct 27, 2011 0.3120 0.3120 0.3120 0 +0.01(+4.00%)
Oct 26, 2011 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+1.01%)
Oct 25, 2011 0.2900 0.3000 0.2900 0.2970 25,000 +0.00(+1.09%)
Oct 24, 2011 0.3100 0.3100 0.2938 0.2938 39,000 -0.07(-19.29%)
Oct 18, 2011 0.3640 0.3640 0.3640 0.3640 0 +0.00(+1.08%)
Oct 17, 2011 0.3601 0.3601 0.3601 0.3601 2,000 -0.04(-9.07%)
Oct 14, 2011 0.3900 0.3960 0.3900 0.3960 6,000 +0.03(+7.32%)
Oct 13, 2011 0.3690 0.3690 0.3690 0.3690 4,000 -0.03(-7.75%)
Oct 12, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.11%)
Oct 10, 2011 0.3700 0.3700 0.3700 0 +0.05(+14.55%)
Oct 07, 2011 0.3230 0.3230 0.3230 0.3230 12,000 +0.00(+0.62%)
Oct 05, 2011 0.3210 0.3210 0.3210 0 +0.01(+3.22%)
Oct 04, 2011 0.3110 0.3110 0.3110 0.3110 9,000 -0.04(-11.55%)
Oct 03, 2011 0.3400 0.3516 0.3400 0.3516 13,160 +0.05(+15.66%)
Sep 30, 2011 0.3040 0.3040 0.3040 0.3040 1,200 -0.02(-6.17%)
Sep 29, 2011 0.3090 0.3240 0.3090 0.3240 7,500 +0.01(+4.52%)
Sep 28, 2011 0.3153 0.3153 0.3100 0.3100 5,250 -0.01(-2.21%)
Sep 27, 2011 0.3030 0.3500 0.3030 0.3170 41,240 +0.07(+29.92%)
Sep 26, 2011 0.2530 0.2530 0.2420 0.2440 1,275 -0.00(-1.21%)
Sep 23, 2011 0.2650 0.2695 0.2460 0.2470 26,000 -0.03(-9.26%)
Sep 22, 2011 0.2845 0.2870 0.2610 0.2722 25,450 -0.04(-14.13%)
Sep 21, 2011 0.3050 0.3220 0.3050 0.3170 12,357 -0.01(-3.65%)
Sep 20, 2011 0.3480 0.3480 0.3290 0.3290 5,250 +0.01(+2.17%)
Sep 19, 2011 0.3220 0.3220 0.3220 0.3220 11,000 +0.01(+1.58%)
Sep 16, 2011 0.3370 0.3370 0.3170 0.3170 1,228 -0.01(-1.58%)
Sep 15, 2011 0.3221 0.3221 0.3221 0.3221 1,500 -0.03(-7.97%)
Sep 14, 2011 0.3500 0.3500 0.3200 0.3500 20,700 +0.03(+8.36%)
Sep 13, 2011 0.3440 0.3500 0.3100 0.3230 16,075 -0.02(-5.00%)
Sep 12, 2011 0.3400 0.3400 0.3400 0.3400 3,000 -0.02(-6.85%)
Sep 09, 2011 0.3660 0.3660 0.3650 0.3650 11,000 -0.00(-1.22%)
Sep 08, 2011 0.3720 0.3720 0.3690 0.3695 12,200 +0.01(+2.16%)
Sep 07, 2011 0.3590 0.3617 0.3590 0.3617 10,500 -0.02(-4.56%)
Sep 06, 2011 0.3880 0.3880 0.3710 0.3790 8,000 -0.02(-4.29%)
Sep 02, 2011 0.4115 0.4115 0.3960 0.3960 3,700 +0.01(+1.54%)
Sep 01, 2011 0.4150 0.4150 0.3900 0.3900 2,800 -0.02(-5.87%)
Aug 31, 2011 0.4143 0.4143 0.4143 0.4143 5,000 -0.01(-2.52%)
Aug 29, 2011 0.4250 0.4250 0.4250 0 -0.01(-1.62%)
Aug 26, 2011 0.4320 0.4320 0.4320 0.4320 500 +0.03(+7.25%)
Aug 25, 2011 0.4028 0.4028 0.4028 0.4028 1,000 +0.02(+6.28%)
Aug 24, 2011 0.3790 0.3790 0.3790 0.3790 4,000 +0.01(+2.43%)
Aug 23, 2011 0.3850 0.3850 0.3700 0.3700 4,450 -0.04(-9.54%)
Aug 18, 2011 0.4090 0.4090 0.4090 0 -0.04(-7.88%)
Aug 17, 2011 0.4430 0.4440 0.4230 0.4440 34,600 +0.05(+12.98%)
Aug 16, 2011 0.4450 0.4450 0.3930 0.3930 22,000 -0.03(-6.29%)
Aug 15, 2011 0.4160 0.4194 0.4160 0.4194 6,000 +0.02(+4.85%)
Aug 12, 2011 0.3800 0.4000 0.3800 0.4000 4,500 +0.03(+8.70%)
Aug 11, 2011 0.3680 0.3680 0.3680 0.3680 2,113 +0.01(+2.79%)
Aug 10, 2011 0.3570 0.3580 0.3570 0.3580 8,500 -0.03(-8.21%)
Aug 09, 2011 0.3900 0.3900 0.3900 0.3900 130 +0.06(+18.90%)
Aug 08, 2011 0.3800 0.3800 0.3230 0.3280 49,022 -0.06(-15.90%)
Aug 05, 2011 0.3890 0.3937 0.3587 0.3900 46,350 -0.01(-2.50%)
Aug 04, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+1.27%)
Aug 03, 2011 0.4420 0.4420 0.3950 0.3950 6,150 -0.05(-11.30%)
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.