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 (%)
May 29, 2020 0.0269 0.0300 0.0269 0.0300 489,200 +0.00(+11.11%)
May 28, 2020 0.0299 0.0299 0.0260 0.0270 410,274 -0.00(-6.25%)
May 27, 2020 0.0280 0.0288 0.0280 0.0288 73,174 -0.00(-4.00%)
May 26, 2020 0.0300 0.0302 0.0290 0.0300 51,505 -0.00(-6.25%)
May 22, 2020 0.0300 0.0320 0.0280 0.0320 346,600 +0.00(+4.92%)
May 21, 2020 0.0300 0.0305 0.0270 0.0305 19,310 -0.00(-1.61%)
May 20, 2020 0.0330 0.0330 0.0270 0.0310 141,466 +0.00(+3.68%)
May 19, 2020 0.0260 0.0348 0.0260 0.0299 435,536 +0.00(+16.34%)
May 18, 2020 0.0260 0.0260 0.0257 0.0257 205,549 -0.00(-1.15%)
May 15, 2020 0.0260 0.0260 0.0255 0.0260 230,600 +0.00(+0.00%)
May 14, 2020 0.0260 0.0266 0.0250 0.0260 145,779 -0.00(-3.70%)
May 13, 2020 0.0270 0.0290 0.0260 0.0270 147,436 -0.00(-3.57%)
May 12, 2020 0.0290 0.0328 0.0280 0.0280 249,464 -0.00(-13.04%)
May 11, 2020 0.0300 0.0340 0.0298 0.0322 192,117 -0.00(-1.53%)
May 08, 2020 0.0300 0.0328 0.0300 0.0327 751,400 +0.00(+12.76%)
May 07, 2020 0.0328 0.0328 0.0290 0.0290 310,053 +0.00(+0.00%)
May 06, 2020 0.0280 0.0290 0.0270 0.0290 52,298 +0.00(+3.57%)
May 05, 2020 0.0304 0.0328 0.0280 0.0280 191,610 -0.00(-6.35%)
May 04, 2020 0.0280 0.0300 0.0250 0.0299 378,763 +0.00(+7.17%)
May 01, 2020 0.0280 0.0280 0.0260 0.0279 151,200 -0.00(-7.00%)
Apr 30, 2020 0.0261 0.0308 0.0261 0.0300 1,007,743 -0.00(-0.33%)
Apr 29, 2020 0.0297 0.0301 0.0285 0.0301 22,805 +0.00(+11.48%)
Apr 28, 2020 0.0310 0.0310 0.0264 0.0270 590,731 -0.00(-6.90%)
Apr 27, 2020 0.0365 0.0365 0.0270 0.0290 911,712 -0.01(-16.91%)
Apr 24, 2020 0.0380 0.0380 0.0300 0.0349 731,400 +0.01(+26.91%)
Apr 23, 2020 0.0300 0.0300 0.0270 0.0275 913,240 -0.00(-11.29%)
Apr 22, 2020 0.0290 0.0370 0.0260 0.0310 1,021,040 -0.00(-3.13%)
Apr 21, 2020 0.0300 0.0320 0.0300 0.0320 220,001 +0.00(+4.58%)
Apr 20, 2020 0.0300 0.0335 0.0280 0.0306 1,709,951 -0.00(-10.00%)
Apr 17, 2020 0.0315 0.0340 0.0300 0.0340 112,500 +0.00(+3.03%)
Apr 16, 2020 0.0350 0.0350 0.0290 0.0330 849,529 +0.00(+3.13%)
Apr 15, 2020 0.0350 0.0390 0.0320 0.0320 665,488 -0.00(-3.03%)
Apr 14, 2020 0.0276 0.0350 0.0275 0.0330 1,256,390 +0.01(+17.86%)
Apr 13, 2020 0.0300 0.0300 0.0260 0.0280 241,430 -0.00(-0.36%)
Apr 09, 2020 0.0290 0.0300 0.0281 0.0281 225,600 +0.00(+11.51%)
Apr 08, 2020 0.0260 0.0260 0.0240 0.0252 365,077 +0.00(+14.55%)
Apr 07, 2020 0.0230 0.0248 0.0210 0.0220 450,886 +0.00(+10.00%)
Apr 06, 2020 0.0259 0.0259 0.0200 0.0200 104,000 +0.00(+11.11%)
Apr 03, 2020 0.0174 0.0180 0.0174 0.0180 38,200 +0.00(+5.88%)
Apr 02, 2020 0.0170 0.0170 0.0170 0.0170 10,000 -0.00(-0.58%)
Apr 01, 2020 0.0170 0.0171 0.0160 0.0171 167,800 -0.00(-8.56%)
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%)
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.