Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bannerman Energy Ltd (OP: BNNLF )

3.008 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 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 (%)
Nov 30, 2021 0.2100 0.2250 0.1970 0.2021 806,408 -0.01(-5.56%)
Nov 29, 2021 0.2050 0.2170 0.2000 0.2140 763,835 +0.01(+4.39%)
Nov 26, 2021 0.2150 0.2150 0.1955 0.2050 588,654 -0.02(-8.20%)
Nov 24, 2021 0.2250 0.2250 0.2140 0.2233 286,728 -0.01(-2.91%)
Nov 23, 2021 0.2210 0.2450 0.2210 0.2300 1,005,250 +0.02(+7.28%)
Nov 22, 2021 0.2350 0.2350 0.2137 0.2144 609,464 -0.02(-8.77%)
Nov 19, 2021 0.2440 0.2440 0.2200 0.2350 887,545 -0.00(-0.42%)
Nov 18, 2021 0.2313 0.2360 0.2350 0.2360 337,711 -0.01(-2.28%)
Nov 17, 2021 0.2480 0.2499 0.2350 0.2415 486,073 -0.00(-1.43%)
Nov 16, 2021 0.2305 0.2570 0.2305 0.2450 1,234,522 -0.01(-4.85%)
Nov 15, 2021 0.2700 0.2850 0.2510 0.2575 876,023 -0.00(-0.96%)
Nov 12, 2021 0.2647 0.2800 0.2501 0.2600 508,531 -0.00(-0.95%)
Nov 11, 2021 0.2800 0.2800 0.2600 0.2625 504,224 -0.01(-2.78%)
Nov 10, 2021 0.2500 0.2700 1,019,128 -0.01(-3.57%)
Nov 09, 2021 0.2600 0.2935 0.2600 0.2800 831,166 +0.01(+1.82%)
Nov 08, 2021 0.2700 0.2750 0.2500 0.2750 1,426,739 +0.01(+5.28%)
Nov 05, 2021 0.2710 0.2730 0.2600 0.2612 436,633 -0.01(-3.69%)
Nov 04, 2021 0.2500 0.2827 0.2500 0.2712 935,726 +0.02(+9.35%)
Nov 03, 2021 0.2420 0.2499 0.2300 0.2480 2,770,081 +0.01(+2.18%)
Nov 02, 2021 0.2510 0.2510 0.2350 0.2427 824,441 -0.01(-3.69%)
Nov 01, 2021 0.2250 0.2570 0.2400 0.2520 534,958 +0.01(+5.00%)
Oct 29, 2021 0.2450 0.2560 0.2328 0.2400 756,558 -0.01(-5.03%)
Oct 28, 2021 0.2250 0.2560 0.2250 0.2527 500,183 +0.00(+1.90%)
Oct 27, 2021 0.2550 0.2620 0.2480 0.2480 397,226 -0.01(-2.75%)
Oct 26, 2021 0.2720 0.2550 798,607 -0.01(-4.67%)
Oct 25, 2021 0.2585 0.2750 0.2489 0.2675 934,750 +0.01(+3.76%)
Oct 22, 2021 0.2710 0.2710 0.2420 0.2578 563,598 -0.01(-5.46%)
Oct 21, 2021 0.2840 0.2840 0.2522 0.2727 1,111,422 -0.02(-7.24%)
Oct 20, 2021 0.2910 0.3000 0.2750 0.2940 1,104,293 -0.01(-2.20%)
Oct 19, 2021 0.3165 0.3330 0.3000 0.3006 1,026,417 -0.00(-1.44%)
Oct 18, 2021 0.3000 0.3090 0.2950 0.3050 1,509,193 +0.02(+5.17%)
Oct 15, 2021 0.2900 0.2900 0.2680 0.2900 529,349 +0.00(+0.03%)
Oct 14, 2021 0.3300 0.3300 0.2700 0.2899 1,074,401 -0.01(-3.37%)
Oct 13, 2021 0.2600 0.3060 0.2600 0.3000 4,673,617 +0.07(+29.87%)
Oct 12, 2021 0.2300 0.2400 0.2190 0.2310 1,960,552 +0.02(+8.45%)
Oct 11, 2021 0.2100 0.2191 0.2000 0.2130 249,042 +0.01(+6.50%)
Oct 08, 2021 0.2002 0.2080 0.1940 0.2000 812,563 -0.00(-1.96%)
Oct 07, 2021 0.2070 0.2070 0.1924 0.2040 591,701 +0.01(+4.08%)
Oct 06, 2021 0.1782 0.2010 0.1782 0.1960 917,121 -0.01(-2.49%)
Oct 05, 2021 0.2100 0.2250 0.1936 0.2010 652,849 -0.02(-8.64%)
Oct 04, 2021 0.2000 0.2235 0.2000 0.2200 942,027 +0.01(+6.02%)
Oct 01, 2021 0.2036 0.2159 0.1900 0.2075 760,271 +0.01(+7.51%)
Sep 30, 2021 0.1925 0.2010 0.1849 0.1930 2,330,507 -0.01(-4.46%)
Sep 29, 2021 0.2300 0.2300 0.1986 0.2020 719,393 +0.00(+1.30%)
Sep 28, 2021 0.2095 0.2100 0.1900 0.1994 931,996 -0.01(-4.55%)
Sep 27, 2021 0.1950 0.2160 0.1930 0.2089 2,031,642 +0.00(+1.95%)
Sep 24, 2021 0.1845 0.2199 0.1845 0.2049 2,527,287 -0.03(-13.91%)
Sep 23, 2021 0.2040 0.2391 0.2040 0.2380 709,361 +0.01(+5.08%)
Sep 22, 2021 0.2500 0.2500 0.2265 0.2265 990,204 -0.00(-1.52%)
Sep 21, 2021 0.2370 0.2478 0.2235 0.2300 3,618,320 +0.00(+0.44%)
Sep 20, 2021 0.2500 0.2500 0.2100 0.2290 2,567,677 -0.03(-11.92%)
Sep 17, 2021 0.2800 0.2920 0.2578 0.2600 1,640,511 -0.03(-10.07%)
Sep 16, 2021 0.2900 0.2915 0.2700 0.2891 1,311,125 -0.00(-0.31%)
Sep 15, 2021 0.2550 0.2962 0.2550 0.2900 1,890,791 +0.05(+20.83%)
Sep 14, 2021 0.2350 0.2550 0.2300 0.2400 3,623,398 -0.03(-9.43%)
Sep 13, 2021 0.2500 0.2709 0.2300 0.2650 5,471,380 +0.06(+30.67%)
Sep 10, 2021 0.1800 0.2110 0.1780 0.2028 2,794,234 +0.03(+15.56%)
Sep 09, 2021 0.1675 0.1860 0.1650 0.1755 709,913 +0.00(+2.27%)
Sep 08, 2021 0.1900 0.1900 0.1680 0.1716 1,659,158 -0.01(-6.23%)
Sep 07, 2021 0.1790 0.1840 0.1670 0.1830 2,645,163 +0.02(+10.91%)
Sep 03, 2021 0.1600 0.1850 0.1590 0.1650 1,761,618 +0.01(+3.77%)
Sep 02, 2021 0.1400 0.1590 0.1400 0.1590 1,853,256 +0.02(+13.57%)
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.