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 (%)
Oct 31, 2023 1.645 1.680 1.617 1.675 43,435 +0.02(+0.90%)
Oct 30, 2023 1.665 1.730 1.650 1.660 18,439 -0.04(-2.06%)
Oct 27, 2023 1.715 1.770 1.650 1.695 44,800 -0.06(-3.69%)
Oct 26, 2023 1.751 1.770 1.751 1.760 5,417 -0.04(-2.49%)
Oct 25, 2023 1.840 1.840 1.795 1.805 17,011 +0.04(+2.56%)
Oct 24, 2023 1.750 1.795 1.750 1.760 18,620 +0.08(+4.72%)
Oct 23, 2023 1.670 1.770 1.670 1.681 93,659 +0.03(+1.85%)
Oct 20, 2023 1.950 1.950 1.611 1.650 99,194 -0.04(-2.08%)
Oct 19, 2023 1.670 1.720 1.650 1.685 19,931 +0.08(+5.31%)
Oct 18, 2023 1.630 1.650 1.600 1.600 69,038 -0.03(-1.84%)
Oct 17, 2023 1.570 1.640 1.570 1.630 59,054 +0.01(+0.62%)
Oct 16, 2023 1.560 1.680 1.600 1.620 79,967 -0.05(-2.99%)
Oct 13, 2023 1.600 1.670 1.590 1.670 13,004 +0.03(+1.83%)
Oct 12, 2023 1.690 1.690 1.640 1.640 20,021 -0.07(-4.09%)
Oct 11, 2023 1.730 1.730 1.690 1.710 17,179 -0.01(-0.29%)
Oct 10, 2023 1.600 1.870 1.600 1.715 64,620 +0.04(+2.08%)
Oct 09, 2023 1.610 1.750 1.610 1.680 32,975 -0.05(-2.89%)
Oct 06, 2023 1.720 1.748 1.700 1.730 25,634 +0.05(+2.98%)
Oct 05, 2023 1.610 1.710 1.610 1.680 85,477 +0.03(+1.82%)
Oct 04, 2023 1.670 1.720 1.620 1.650 123,456 -0.02(-1.20%)
Oct 03, 2023 1.685 1.750 1.620 1.670 63,962 -0.16(-8.49%)
Oct 02, 2023 1.830 1.855 1.760 1.825 160,720 +0.02(+1.39%)
Sep 29, 2023 1.890 1.890 1.770 1.800 72,984 -0.09(-4.76%)
Sep 28, 2023 1.820 1.891 1.800 1.890 142,066 +0.05(+2.72%)
Sep 27, 2023 1.870 1.880 1.830 1.840 79,623 +0.03(+1.66%)
Sep 26, 2023 1.720 1.830 1.720 1.810 88,391 +0.03(+1.69%)
Sep 25, 2023 1.700 1.790 1.760 1.780 132,490 +0.14(+8.21%)
Sep 22, 2023 1.570 1.650 1.570 1.645 120,793 +0.09(+6.13%)
Sep 21, 2023 1.560 1.590 1.530 1.550 16,801 +0.03(+1.97%)
Sep 20, 2023 1.580 1.630 1.520 1.520 97,660 -0.12(-7.37%)
Sep 19, 2023 1.670 1.670 1.640 1.641 60,768 -0.03(-1.74%)
Sep 18, 2023 1.670 1.700 1.640 1.670 20,968 -0.02(-0.89%)
Sep 15, 2023 1.670 1.730 1.670 1.685 117,586 +0.02(+1.20%)
Sep 14, 2023 1.610 1.700 1.610 1.665 101,403 +0.15(+9.54%)
Sep 13, 2023 1.480 1.530 1.480 1.520 61,824 +0.01(+0.66%)
Sep 12, 2023 1.520 1.540 1.500 1.510 26,823 -0.01(-0.66%)
Sep 11, 2023 1.550 1.550 1.500 1.520 25,317 +0.03(+2.01%)
Sep 08, 2023 1.515 1.526 1.490 1.490 7,485 +0.03(+2.05%)
Sep 07, 2023 1.500 1.520 1.440 1.460 35,268 -0.04(-2.67%)
Sep 06, 2023 1.590 1.590 1.500 1.500 32,379 +0.00(+0.00%)
Sep 05, 2023 1.440 1.530 1.440 1.500 144,837 +0.20(+15.38%)
Sep 01, 2023 1.290 1.325 1.290 1.300 17,186 +0.06(+4.84%)
Aug 31, 2023 1.270 1.300 1.240 1.240 10,900 +0.02(+1.64%)
Aug 30, 2023 1.210 1.260 1.210 1.220 57,885 -0.03(-2.40%)
Aug 29, 2023 1.250 1.250 1.210 1.250 3,168 +0.01(+0.81%)
Aug 28, 2023 1.250 1.250 1.240 1.240 12,844 -0.01(-1.20%)
Aug 25, 2023 1.300 1.300 1.220 1.255 7,047 -0.03(-2.49%)
Aug 24, 2023 1.288 1.300 1.285 1.287 18,203 -0.05(-3.96%)
Aug 23, 2023 1.280 1.350 1.280 1.340 89,543 +0.07(+5.51%)
Aug 22, 2023 1.250 1.340 1.250 1.270 6,130 +0.05(+4.10%)
Aug 21, 2023 1.250 1.250 1.170 1.220 30,818 +0.07(+6.09%)
Aug 18, 2023 1.070 1.150 1.070 1.150 20,634 +0.04(+4.03%)
Aug 17, 2023 1.120 1.130 1.040 1.105 30,842 -0.01(-1.29%)
Aug 16, 2023 1.140 1.140 1.120 1.120 10,200 -0.03(-2.61%)
Aug 15, 2023 1.160 1.160 1.150 1.150 13,000 -0.01(-0.86%)
Aug 14, 2023 1.200 1.250 1.160 1.160 12,300 +0.00(+0.17%)
Aug 11, 2023 1.130 1.180 1.130 1.158 3,376 +0.03(+2.48%)
Aug 10, 2023 1.130 1.180 1.130 1.130 48,599 +0.04(+4.15%)
Aug 09, 2023 1.020 1.085 1.020 1.085 16,745 -0.01(-0.46%)
Aug 08, 2023 1.100 1.104 1.060 1.090 44,390 +0.00(+0.00%)
Aug 07, 2023 1.050 1.101 1.050 1.090 43,997 +0.04(+3.81%)
Aug 04, 2023 1.070 1.070 0.9900 1.050 1,700 +0.02(+1.94%)
Aug 03, 2023 1.060 1.060 1.030 1.030 63,245 -0.02(-1.90%)
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.