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 (%)
Mar 31, 2017 0.0400 0.0485 0.0400 0.0485 20,000 -0.00(-3.00%)
Mar 29, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 28, 2017 0.0400 0.0423 0.0400 0.0400 61,000 +0.00(+14.29%)
Mar 27, 2017 0.0466 0.0466 0.0350 0.0350 46,000 -0.01(-25.53%)
Mar 24, 2017 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+2.17%)
Mar 22, 2017 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Mar 17, 2017 0.0490 0.0490 0.0400 0.0490 98,883 +0.00(+2.73%)
Mar 16, 2017 0.0520 0.0520 0.0477 0.0477 27,000 +0.01(+22.31%)
Mar 15, 2017 0.0390 0.0390 0.0390 0.0390 3,000 +0.00(+8.33%)
Mar 14, 2017 0.0468 0.0468 0.0360 0.0360 11,000 -0.01(-26.31%)
Mar 13, 2017 0.0350 0.0500 0.0350 0.0488 9,610 -0.00(-2.30%)
Mar 10, 2017 0.0468 0.0500 0.0468 0.0500 255,000 +0.00(+0.05%)
Mar 09, 2017 0.0508 0.0508 0.0500 0.0500 12,750 +0.00(+1.35%)
Mar 08, 2017 0.0469 0.0500 0.0469 0.0493 47,800 +0.00(+6.50%)
Mar 07, 2017 0.0501 0.0501 0.0461 0.0463 57,000 -0.00(-6.46%)
Mar 06, 2017 0.0500 0.0500 0.0495 0.0495 60,000 -0.00(-4.81%)
Mar 02, 2017 0.0520 0.0520 0.0520 0 -0.00(-0.13%)
Mar 01, 2017 0.0521 0.0521 0.0521 0.0521 10,000 +0.00(+4.14%)
Feb 27, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 24, 2017 0.0510 0.0510 0.0500 0.0500 72,600 -0.01(-10.65%)
Feb 23, 2017 0.0510 0.0560 0.0500 0.0560 53,000 -0.00(-3.02%)
Feb 22, 2017 0.0600 0.0600 0.0500 0.0577 91,000 +0.01(+31.14%)
Feb 21, 2017 0.0510 0.0510 0.0420 0.0440 168,500 -0.01(-21.43%)
Feb 17, 2017 0.0560 0.0560 0.0560 0 -0.00(-6.67%)
Feb 16, 2017 0.0591 0.0660 0.0591 0.0600 16,700 -0.01(-9.09%)
Feb 15, 2017 0.0660 0.0660 0.0660 0.0660 15,000 -0.00(-5.62%)
Feb 14, 2017 0.0750 0.0750 0.0672 0.0699 84,928 -0.00(-1.19%)
Feb 13, 2017 0.0710 0.0710 0.0708 0.0708 66,111 +0.00(+1.24%)
Feb 10, 2017 0.0690 0.0699 0.0690 0.0699 236,000 -0.00(-0.14%)
Feb 09, 2017 0.0650 0.0700 0.0650 0.0700 290,000 +0.00(+3.40%)
Feb 08, 2017 0.0700 0.0700 0.0670 0.0677 103,000 -0.00(-1.88%)
Feb 06, 2017 0.0690 0.0690 0.0690 0 +0.00(+4.29%)
Feb 03, 2017 0.0669 0.0669 0.0577 0.0662 98,084 -0.00(-4.12%)
Feb 02, 2017 0.0700 0.0700 0.0662 0.0690 138,000 +0.01(+15.00%)
Feb 01, 2017 0.0689 0.0700 0.0577 0.0600 76,284 -0.01(-7.69%)
Jan 31, 2017 0.0650 0.0650 0.0600 0.0650 263,000 +0.00(+0.23%)
Jan 30, 2017 0.0616 0.0649 0.0616 0.0649 30,000 +0.01(+12.39%)
Jan 27, 2017 0.0550 0.0577 0.0540 0.0577 86,105 +0.00(+7.25%)
Jan 26, 2017 0.0590 0.0590 0.0538 0.0538 524,250 +0.00(+0.37%)
Jan 25, 2017 0.0500 0.0600 0.0500 0.0536 204,500 +0.00(+7.20%)
Jan 24, 2017 0.0500 0.0500 0.0500 0.0500 317,500 +0.01(+25.00%)
Jan 23, 2017 0.0300 0.0430 0.0300 0.0400 64,499 -0.00(-2.44%)
Jan 20, 2017 0.0410 0.0410 0.0410 0.0410 13,000 +0.00(+7.89%)
Jan 19, 2017 0.0380 0.0380 0.0380 0.0380 50,000 +0.00(+1.85%)
Jan 18, 2017 0.0410 0.0410 0.0380 0.0373 41,000 -0.00(-6.72%)
Jan 17, 2017 0.0450 0.0450 0.0400 0.0400 193,815 -0.01(-16.67%)
Jan 13, 2017 0.0480 0.0480 0.0480 0 +0.01(+35.63%)
Jan 12, 2017 0.0358 0.0370 0.0342 0.0354 76,000 +0.00(+7.24%)
Jan 11, 2017 0.0370 0.0370 0.0330 0.0330 313,900 -0.00(-5.44%)
Jan 10, 2017 0.0270 0.0350 0.0270 0.0349 378,500 +0.01(+39.60%)
Jan 09, 2017 0.0249 0.0250 0.0210 0.0250 171,111 +0.00(+16.88%)
Jan 06, 2017 0.0220 0.0230 0.0214 0.0214 120,998 -0.00(-7.00%)
Jan 05, 2017 0.0230 0.0230 0.0226 0.0230 105,500 -0.00(-4.05%)
Jan 04, 2017 0.0210 0.0240 0.0210 0.0240 166,550 +0.00(+26.16%)
Jan 03, 2017 0.0190 0.0190 0.0190 0.0190 29,602 -0.00(-9.31%)
Dec 29, 2016 0.0210 0.0210 0.0210 0 +0.00(+30.13%)
Dec 28, 2016 0.0210 0.0210 0.0161 0.0161 39,400 -0.01(-29.43%)
Dec 23, 2016 0.0228 0.0228 0.0228 0 +0.00(+14.07%)
Dec 22, 2016 0.0161 0.0240 0.0161 0.0200 41,611 +0.00(+25.00%)
Dec 21, 2016 0.0160 0.0240 0.0160 0.0160 248,273 -0.01(-33.33%)
Dec 20, 2016 0.0232 0.0240 0.0201 0.0240 172,000 +0.00(+19.40%)
Dec 19, 2016 0.0201 0.0201 0.0201 0.0201 2,000 +0.00(+0.00%)
Dec 16, 2016 0.0231 0.0240 0.0201 0.0201 32,020 -0.00(-18.95%)
Dec 14, 2016 0.0248 0.0248 0.0248 0 +0.00(+24.00%)
Dec 13, 2016 0.0249 0.0249 0.0200 0.0200 108,000 -0.00(-19.68%)
Dec 08, 2016 0.0249 0.0249 0.0249 0 +0.00(+13.18%)
Dec 05, 2016 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Nov 30, 2016 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Nov 29, 2016 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-4.69%)
Nov 23, 2016 0.0231 0.0231 0.0231 0 -0.00(-14.51%)
Nov 16, 2016 0.0270 0.0270 0.0270 0 +0.01(+49.17%)
Nov 15, 2016 0.0190 0.0190 0.0181 0.0181 81,400 -0.01(-37.59%)
Nov 14, 2016 0.0181 0.0290 0.0181 0.0290 16,000 +0.00(+0.00%)
Nov 10, 2016 0.0290 0.0290 0.0290 0 +0.00(+7.41%)
Nov 09, 2016 0.0270 0.0270 0.0270 0.0270 1,000 +0.01(+50.00%)
Nov 07, 2016 0.0180 0.0180 0.0180 0 -0.00(-2.70%)
Nov 03, 2016 0.0185 0.0185 0.0185 0 -0.01(-43.51%)
Oct 31, 2016 0.0328 0.0328 0.0328 0 -0.00(-0.76%)
Oct 28, 2016 0.0311 0.0330 0.0311 0.0330 17,999 +0.00(+1.38%)
Oct 26, 2016 0.0326 0.0326 0.0326 0 +0.00(+7.43%)
Oct 25, 2016 0.0285 0.0326 0.0285 0.0303 102,748 +0.00(+7.83%)
Oct 24, 2016 0.0285 0.0293 0.0200 0.0281 124,381 +0.01(+56.11%)
Oct 18, 2016 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Oct 11, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 10, 2016 0.0160 0.0200 0.0160 0.0200 7,700 +0.00(+0.00%)
Oct 07, 2016 0.0218 0.0218 0.0200 0.0200 49,000 +0.00(+0.00%)
Oct 06, 2016 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 05, 2016 0.0200 0.0200 0.0200 0.0200 12,000 -0.01(-27.27%)
Oct 04, 2016 0.0275 0.0275 0.0275 0.0275 13,000 +0.00(+0.00%)
Oct 03, 2016 0.0275 0.0275 0.0275 0.0275 5,000 +0.00(+5.77%)
Sep 30, 2016 0.0260 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Sep 29, 2016 0.0275 0.0275 0.0240 0.0260 121,000 +0.01(+30.00%)
Sep 28, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 27, 2016 0.0201 0.0201 0.0200 0.0200 2,500 -0.00(-4.76%)
Sep 26, 2016 0.0210 0.0210 0.0210 0.0210 27,000 -0.01(-23.64%)
Sep 21, 2016 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Sep 20, 2016 0.0201 0.0275 0.0201 0.0275 3,000 -0.00(-1.08%)
Sep 16, 2016 0.0278 0.0278 0.0278 0 +0.01(+35.61%)
Sep 13, 2016 0.0205 0.0205 0.0205 0 -0.01(-23.98%)
Sep 12, 2016 0.0270 0.0270 0.0270 0.0270 5,000 +0.01(+31.55%)
Sep 09, 2016 0.0205 0.0205 0.0205 0.0205 2,000 +0.00(+0.00%)
Sep 07, 2016 0.0205 0.0205 0.0205 0 -0.00(-18.00%)
Sep 01, 2016 0.0250 0.0250 0.0250 0 -0.00(-13.49%)
Aug 30, 2016 0.0289 0.0289 0.0289 0 +0.01(+40.40%)
Aug 29, 2016 0.0206 0.0206 0.0206 0.0206 3,000 -0.01(-28.78%)
Aug 25, 2016 0.0289 0.0289 0.0289 0 -0.00(-3.67%)
Aug 24, 2016 0.0250 0.0300 0.0220 0.0300 84,954 +0.00(+0.00%)
Aug 23, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+3.45%)
Aug 17, 2016 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
Aug 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 11, 2016 0.0290 0.0290 0.0200 0.0200 73,000 -0.01(-20.00%)
Aug 09, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 08, 2016 0.0219 0.0219 0.0200 0.0200 52,258 -0.01(-26.74%)
Aug 03, 2016 0.0273 0.0273 0.0273 0 -0.00(-5.86%)
Aug 02, 2016 0.0290 0.0290 0.0290 0.0290 43,500 +0.00(+0.00%)
Aug 01, 2016 0.0290 0.0290 0.0290 0.0290 4,000 +0.01(+45.00%)
Jul 29, 2016 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-28.57%)
Jul 28, 2016 0.0280 0.0280 0.0280 0.0280 11,000 +0.01(+27.27%)
Jul 26, 2016 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 25, 2016 0.0220 0.0220 0.0220 0.0220 47,200 -0.01(-24.14%)
Jul 21, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jul 19, 2016 0.0290 0.0290 0.0290 0 +0.00(+0.69%)
Jul 18, 2016 0.0272 0.0288 0.0220 0.0288 16,000 -0.00(-0.69%)
Jul 15, 2016 0.0290 0.0290 0.0272 0.0290 30,000 +0.01(+38.10%)
Jul 13, 2016 0.0210 0.0210 0.0210 0 -0.01(-24.81%)
Jul 12, 2016 0.0300 0.0300 0.0279 0.0279 4,700 +0.01(+33.00%)
Jul 07, 2016 0.0210 0.0210 0.0210 0 -0.01(-20.69%)
Jun 29, 2016 0.0265 0.0265 0.0265 0 +0.00(+5.92%)
Jun 28, 2016 0.0227 0.0250 0.0227 0.0250 41,000 +0.00(+0.00%)
Jun 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 20, 2016 0.0250 0.0300 0.0250 0.0250 112,000 -0.00(-16.67%)
Jun 17, 2016 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jun 15, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2016 0.0277 0.0300 0.0277 0.0300 20,000 +0.00(+0.00%)
Jun 10, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 09, 2016 0.0300 0.0300 0.0277 0.0300 9,000 +0.01(+39.53%)
Jun 08, 2016 0.0250 0.0250 0.0215 0.0215 44,000 -0.00(-14.00%)
Jun 07, 2016 0.0285 0.0285 0.0250 0.0250 7,400 -0.00(-16.67%)
Jun 06, 2016 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Jun 01, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 31, 2016 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
May 27, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 26, 2016 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
May 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 20, 2016 0.0300 0.0300 0.0300 0.0300 7,000 +0.01(+50.00%)
May 19, 2016 0.0200 0.0250 0.0200 0.0200 39,000 -0.01(-20.00%)
May 17, 2016 0.0250 0.0250 0.0250 0 +0.01(+27.55%)
May 11, 2016 0.0196 0.0196 0.0196 0 -0.01(-40.61%)
May 09, 2016 0.0330 0.0330 0.0330 0 +0.00(+5.77%)
May 05, 2016 0.0312 0.0312 0.0312 0 -0.00(-4.00%)
May 04, 2016 0.0312 0.0325 0.0312 0.0325 45,000 +0.00(+4.84%)
Apr 26, 2016 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Apr 25, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+12.90%)
Apr 22, 2016 0.0310 0.0310 0.0200 0.0310 17,500 +0.00(+13.55%)
Apr 18, 2016 0.0273 0.0273 0.0273 0 -0.00(-11.94%)
Apr 11, 2016 0.0310 0.0310 0.0310 0 +0.01(+24.00%)
Apr 05, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
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.