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 UNCHANGED
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 (%)
Dec 31, 2020 0.0800 0.0800 0.0800 695,619 -0.00(-2.44%)
Dec 30, 2020 0.0800 0.0850 0.0750 0.0820 695,619 +0.00(+5.13%)
Dec 29, 2020 0.0780 0.0790 0.0720 0.0780 673,882 +0.01(+9.86%)
Dec 28, 2020 0.0720 0.0800 0.0669 0.0710 1,824,224 +0.00(+3.05%)
Dec 24, 2020 0.0645 0.0689 0.0632 0.0689 441,700 +0.01(+14.83%)
Dec 23, 2020 0.0616 0.0650 0.0591 0.0600 724,696 -0.00(-3.23%)
Dec 22, 2020 0.0628 0.0689 0.0591 0.0620 1,097,900 -0.00(-1.27%)
Dec 21, 2020 0.0670 0.0670 0.0540 0.0628 727,452 -0.00(-1.26%)
Dec 18, 2020 0.0670 0.0670 0.0621 0.0636 604,600 -0.00(-2.90%)
Dec 17, 2020 0.0690 0.0690 0.0641 0.0655 1,537,506 -0.00(-4.80%)
Dec 16, 2020 0.0700 0.0700 0.0641 0.0688 997,346 +0.00(+3.46%)
Dec 15, 2020 0.0690 0.0690 0.0631 0.0665 1,306,593 -0.00(-3.62%)
Dec 14, 2020 0.0620 0.0838 0.0594 0.0690 3,100,797 +0.02(+27.78%)
Dec 11, 2020 0.0600 0.0600 0.0489 0.0540 774,300 +0.01(+12.50%)
Dec 10, 2020 0.0490 0.0490 0.0461 0.0480 1,346,523 +0.00(+6.67%)
Dec 09, 2020 0.0480 0.0500 0.0450 0.0450 1,379,896 +0.00(+3.45%)
Dec 08, 2020 0.0470 0.0480 0.0420 0.0435 1,448,109 -0.00(-7.45%)
Dec 07, 2020 0.0380 0.0480 0.0380 0.0470 1,918,024 +0.01(+17.50%)
Dec 04, 2020 0.0375 0.0400 0.0375 0.0400 744,800 +0.00(+2.56%)
Dec 03, 2020 0.0435 0.0435 0.0361 0.0390 592,290 +0.00(+0.26%)
Dec 02, 2020 0.0360 0.0389 0.0360 0.0389 590,311 +0.00(+2.91%)
Dec 01, 2020 0.0400 0.0400 0.0351 0.0378 478,124 +0.00(+8.00%)
Nov 30, 2020 0.0370 0.0370 0.0315 0.0350 1,225,175 +0.00(+11.46%)
Nov 27, 2020 0.0314 0.0315 0.0314 0.0314 49,100 +0.00(+3.29%)
Nov 25, 2020 0.0310 0.0310 0.0290 0.0304 216,400 +0.00(+1.33%)
Nov 24, 2020 0.0300 0.0310 0.0295 0.0300 253,657 +0.00(+0.00%)
Nov 23, 2020 0.0310 0.0319 0.0281 0.0300 2,149,950 +0.00(+0.00%)
Nov 20, 2020 0.0320 0.0320 0.0290 0.0300 514,400 +0.00(+0.00%)
Nov 19, 2020 0.0300 0.0310 0.0272 0.0300 247,900 +0.00(+0.67%)
Nov 18, 2020 0.0292 0.0300 0.0280 0.0298 192,983 -0.00(-0.67%)
Nov 17, 2020 0.0297 0.0310 0.0271 0.0300 173,000 -0.00(-3.23%)
Nov 16, 2020 0.0291 0.0310 0.0291 0.0310 332,382 +0.00(+3.33%)
Nov 13, 2020 0.0316 0.0316 0.0300 0.0300 267,200 +0.00(+0.00%)
Nov 12, 2020 0.0280 0.0306 0.0280 0.0300 145,974 +0.00(+3.45%)
Nov 11, 2020 0.0295 0.0300 0.0290 0.0290 279,096 -0.00(-3.33%)
Nov 10, 2020 0.0295 0.0310 0.0270 0.0300 446,551 -0.00(-2.28%)
Nov 09, 2020 0.0290 0.0319 0.0290 0.0307 879,152 +0.00(+5.86%)
Nov 06, 2020 0.0280 0.0290 0.0280 0.0290 30,100 +0.00(+16.00%)
Nov 05, 2020 0.0260 0.0270 0.0250 0.0250 338,682 -0.00(-3.85%)
Nov 04, 2020 0.0290 0.0290 0.0260 0.0260 460,007 +0.00(+0.00%)
Nov 03, 2020 0.0261 0.0270 0.0260 0.0260 28,000 +0.00(+0.39%)
Nov 02, 2020 0.0260 0.0260 0.0255 0.0259 2,136,565 -0.00(-7.50%)
Oct 30, 2020 0.0268 0.0280 0.0260 0.0280 294,900 +0.00(+9.80%)
Oct 29, 2020 0.0269 0.0269 0.0255 0.0255 514,855 -0.00(-1.54%)
Oct 28, 2020 0.0270 0.0270 0.0250 0.0259 517,031 -0.00(-8.16%)
Oct 27, 2020 0.0270 0.0289 0.0267 0.0282 150,700 -0.00(-2.76%)
Oct 26, 2020 0.0276 0.0290 0.0240 0.0290 592,349 +0.00(+3.94%)
Oct 23, 2020 0.0280 0.0280 0.0270 0.0279 417,600 +0.00(+5.28%)
Oct 22, 2020 0.0275 0.0280 0.0265 0.0265 46,768 +0.00(+0.76%)
Oct 21, 2020 0.0271 0.0271 0.0261 0.0263 198,334 -0.00(-2.59%)
Oct 20, 2020 0.0267 0.0270 0.0264 0.0270 197,221 +0.00(+3.85%)
Oct 19, 2020 0.0261 0.0276 0.0251 0.0260 136,164 -0.00(-4.06%)
Oct 16, 2020 0.0289 0.0289 0.0260 0.0271 203,400 +0.00(+1.88%)
Oct 15, 2020 0.0250 0.0280 0.0250 0.0266 70,636 +0.00(+2.31%)
Oct 14, 2020 0.0260 0.0260 0.0242 0.0260 195,050 -0.00(-0.38%)
Oct 13, 2020 0.0283 0.0288 0.0250 0.0261 235,508 +0.00(+2.35%)
Oct 12, 2020 0.0250 0.0280 0.0250 0.0255 280,462 -0.00(-3.77%)
Oct 09, 2020 0.0270 0.0270 0.0260 0.0265 219,400 +0.00(+0.38%)
Oct 08, 2020 0.0280 0.0280 0.0252 0.0264 740,121 -0.00(-0.38%)
Oct 07, 2020 0.0270 0.0280 0.0265 0.0265 378,811 -0.00(-8.30%)
Oct 06, 2020 0.0285 0.0291 0.0272 0.0289 1,328,519 +0.00(+0.70%)
Oct 05, 2020 0.0296 0.0310 0.0286 0.0287 423,272 -0.00(-4.65%)
Oct 02, 2020 0.0290 0.0310 0.0286 0.0301 266,000 +0.00(+0.33%)
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.