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 31, 2022 0.1567 0.1732 0.1537 0.1625 1,284,675 +0.01(+8.33%)
May 27, 2022 0.1500 0.1500 0.1370 0.1500 350,208 +0.01(+5.41%)
May 26, 2022 0.1320 0.1461 0.1320 0.1423 1,081,038 +0.00(+2.15%)
May 25, 2022 0.1426 0.1426 0.1350 0.1393 186,826 -0.00(-1.76%)
May 24, 2022 0.1430 0.1479 0.1350 0.1418 247,028 -0.00(-1.87%)
May 23, 2022 0.1400 0.1545 0.1400 0.1445 255,670 +0.01(+5.17%)
May 20, 2022 0.1449 0.1491 0.1366 0.1374 440,616 -0.01(-3.78%)
May 19, 2022 0.1358 0.1481 0.1227 0.1428 1,121,034 +0.00(+2.00%)
May 18, 2022 0.1421 0.1471 0.1340 0.1400 843,646 +0.00(+0.00%)
May 17, 2022 0.1443 0.1480 0.1352 0.1400 332,433 +0.01(+4.32%)
May 16, 2022 0.1385 0.1467 0.1314 0.1342 575,579 -0.01(-4.28%)
May 13, 2022 0.1271 0.1404 0.1271 0.1402 751,109 +0.02(+12.16%)
May 12, 2022 0.1209 0.1325 0.1207 0.1250 2,046,361 -0.01(-8.09%)
May 11, 2022 0.1440 0.1440 0.1350 0.1360 962,822 -0.01(-4.83%)
May 10, 2022 0.1170 0.1440 0.1170 0.1429 1,595,176 +0.00(+2.36%)
May 09, 2022 0.1588 0.1588 0.1369 0.1396 2,239,587 -0.02(-13.18%)
May 06, 2022 0.1700 0.1700 0.1584 0.1608 1,413,289 -0.01(-3.71%)
May 05, 2022 0.1650 0.1979 0.1600 0.1670 949,845 -0.01(-6.18%)
May 04, 2022 0.1811 0.1820 0.1602 0.1780 594,252 +0.01(+4.71%)
May 03, 2022 0.1700 0.1755 0.1651 0.1700 642,968 +0.01(+3.16%)
May 02, 2022 0.1500 0.1800 0.1500 0.1648 1,124,518 -0.00(-2.60%)
Apr 29, 2022 0.1699 0.1850 0.1650 0.1692 1,305,206 +0.00(+0.12%)
Apr 28, 2022 0.1629 0.1750 0.1620 0.1690 2,262,368 -0.01(-6.78%)
Apr 27, 2022 0.1875 0.1895 0.1800 0.1813 436,635 +0.00(+0.72%)
Apr 26, 2022 0.1773 0.1838 0.1750 0.1800 522,497 -0.00(-1.37%)
Apr 25, 2022 0.1868 0.1900 0.1736 0.1825 2,250,863 -0.01(-2.98%)
Apr 22, 2022 0.2000 0.2060 0.1868 0.1881 2,786,508 -0.02(-8.24%)
Apr 21, 2022 0.2397 0.2397 0.2000 0.2050 4,123,033 -0.02(-10.56%)
Apr 20, 2022 0.2210 0.2329 0.2160 0.2292 1,768,139 -0.01(-4.10%)
Apr 19, 2022 0.2409 0.2409 0.2260 0.2390 1,497,678 -0.01(-2.21%)
Apr 18, 2022 0.2400 0.2493 0.2300 0.2444 2,156,955 +0.01(+4.00%)
Apr 14, 2022 0.2150 0.2400 0.2150 0.2350 1,559,654 -0.00(-1.05%)
Apr 13, 2022 0.2325 0.2434 0.2250 0.2375 3,069,214 +0.02(+10.98%)
Apr 12, 2022 0.2310 0.2310 0.2065 0.2140 2,531,117 -0.01(-3.47%)
Apr 11, 2022 0.2350 0.2390 0.2100 0.2217 2,457,909 -0.01(-3.61%)
Apr 08, 2022 0.2150 0.2330 0.2100 0.2300 6,780,862 +0.03(+16.22%)
Apr 07, 2022 0.1776 0.1980 0.1776 0.1979 5,954,209 +0.02(+9.94%)
Apr 06, 2022 0.1783 0.1800 0.1656 0.1800 618,393 +0.01(+2.86%)
Apr 05, 2022 0.1838 0.1838 0.1720 0.1750 1,808,921 -0.00(-1.13%)
Apr 04, 2022 0.1800 0.1800 0.1600 0.1770 1,787,191 -0.01(-3.23%)
Apr 01, 2022 0.1820 0.1829 0.1790 0.1829 328,282 +0.00(+2.75%)
Mar 31, 2022 0.1784 0.1937 0.1780 0.1780 723,806 -0.01(-3.78%)
Mar 30, 2022 0.1830 0.1869 0.1790 0.1850 902,586 +0.00(+0.00%)
Mar 29, 2022 0.1940 0.1978 0.1780 0.1850 791,910 +0.01(+2.78%)
Mar 28, 2022 0.1880 0.1880 0.1751 0.1800 997,598 -0.01(-3.23%)
Mar 25, 2022 0.1848 0.1900 0.1776 0.1860 836,505 -0.01(-3.33%)
Mar 24, 2022 0.1932 0.2000 0.1854 0.1924 3,220,310 -0.03(-12.55%)
Mar 22, 2022 0.2200 0 +0.02(+8.37%)
Mar 21, 2022 0.2087 0.2089 0.1900 0.2030 823,843 +0.00(+1.50%)
Mar 18, 2022 0.2040 0.2040 0.1828 0.2000 885,358 +0.01(+6.95%)
Mar 17, 2022 0.1800 0.1950 0.1740 0.1870 1,451,218 +0.01(+7.04%)
Mar 16, 2022 0.1665 0.1933 0.1655 0.1747 1,033,714 -0.01(-7.52%)
Mar 15, 2022 0.1951 0.1951 0.1760 0.1889 250,742 -0.00(-1.67%)
Mar 14, 2022 0.2122 0.2122 0.1853 0.1921 1,406,003 -0.02(-10.65%)
Mar 11, 2022 0.2229 0.2229 0.2008 0.2150 885,468 -0.00(-0.92%)
Mar 10, 2022 0.2151 0.2300 0.1850 0.2170 2,040,506 +0.01(+2.70%)
Mar 09, 2022 0.1767 0.2113 0.1767 0.2113 1,454,728 +0.02(+13.12%)
Mar 08, 2022 0.1969 0.1969 0.1820 0.1868 615,480 +0.00(+2.64%)
Mar 07, 2022 0.1730 0.1895 0.1730 0.1820 1,084,263 +0.01(+7.06%)
Mar 04, 2022 0.1700 0.1773 0.1445 0.1700 2,453,659 -0.02(-9.53%)
Mar 03, 2022 0.1910 0.1910 0.1820 0.1879 1,443,724 +0.00(+0.16%)
Mar 02, 2022 0.1630 0.1900 0.1610 0.1876 1,313,853 +0.02(+14.60%)
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.