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

Bannerman Energy Ltd (OP: BNNLF )

2.920 -0.130 (-4.26%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 23, 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 28, 2021 0.1500 0.1600 0.1500 0.1505 671,113 -0.00(-1.57%)
May 27, 2021 0.1435 0.1529 0.1430 0.1529 1,274,855 -0.00(-0.07%)
May 26, 2021 0.1550 0.1590 0.1481 0.1530 778,289 -0.00(-1.29%)
May 25, 2021 0.1470 0.1640 0.1470 0.1550 577,576 +0.00(+0.00%)
May 24, 2021 0.1554 0.1554 0.1520 0.1550 435,053 -0.00(-1.90%)
May 21, 2021 0.1670 0.1670 0.1511 0.1580 907,194 -0.01(-5.67%)
May 20, 2021 0.1500 0.1710 0.1500 0.1675 681,197 +0.02(+11.67%)
May 19, 2021 0.1475 0.1580 0.1388 0.1500 1,486,684 -0.01(-7.69%)
May 18, 2021 0.1500 0.1900 0.1500 0.1625 801,249 +0.02(+16.07%)
May 17, 2021 0.1476 0.1476 0.1335 0.1400 771,081 +0.00(+1.52%)
May 14, 2021 0.1327 0.1379 0.1325 0.1379 894,261 +0.01(+6.08%)
May 13, 2021 0.1234 0.1325 0.1200 0.1300 1,749,302 -0.01(-5.11%)
May 12, 2021 0.1397 0.1397 0.1300 0.1370 1,315,033 -0.00(-3.39%)
May 11, 2021 0.1427 0.1427 0.1370 0.1418 898,002 -0.00(-2.21%)
May 10, 2021 0.1422 0.1490 0.1400 0.1450 1,729,796 -0.01(-5.84%)
May 07, 2021 0.1491 0.1590 0.1450 0.1540 2,727,672 +0.00(+2.67%)
May 06, 2021 0.1400 0.1500 0.1392 0.1500 1,858,878 +0.01(+7.22%)
May 05, 2021 0.1315 0.1400 0.1200 0.1399 2,899,822 +0.00(+3.63%)
May 04, 2021 0.1330 0.1455 0.1300 0.1350 2,832,750 +0.02(+14.70%)
May 03, 2021 0.1076 0.1177 0.1045 0.1177 3,588,834 +0.01(+6.32%)
Apr 30, 2021 0.1120 0.1120 0.1069 0.1107 1,703,600 +0.00(+3.75%)
Apr 29, 2021 0.1100 0.1100 0.1030 0.1067 1,474,250 +0.00(+3.59%)
Apr 28, 2021 0.1005 0.1030 0.1005 0.1030 1,386,990 +0.00(+0.00%)
Apr 27, 2021 0.1080 0.1080 0.1025 0.1030 539,008 +0.00(+0.00%)
Apr 26, 2021 0.1060 0.1064 0.1000 0.1030 901,858 -0.00(-0.68%)
Apr 23, 2021 0.1005 0.1050 0.1005 0.1037 503,100 -0.00(-1.52%)
Apr 22, 2021 0.1199 0.1199 0.1020 0.1053 332,857 -0.00(-3.39%)
Apr 21, 2021 0.1028 0.1090 0.1000 0.1090 360,031 +0.01(+6.76%)
Apr 20, 2021 0.1000 0.1050 0.1000 0.1021 741,689 -0.00(-0.29%)
Apr 19, 2021 0.1080 0.1100 0.1010 0.1024 722,967 -0.01(-10.02%)
Apr 16, 2021 0.1050 0.1179 0.1050 0.1138 527,400 +0.00(+2.43%)
Apr 15, 2021 0.1050 0.1140 0.1050 0.1111 501,095 +0.00(+0.54%)
Apr 14, 2021 0.1182 0.1212 0.1070 0.1105 770,138 -0.01(-6.36%)
Apr 13, 2021 0.1200 0.1200 0.1100 0.1180 553,902 +0.01(+4.89%)
Apr 12, 2021 0.1170 0.1170 0.1055 0.1125 1,557,736 -0.00(-0.18%)
Apr 09, 2021 0.1120 0.1170 0.1050 0.1127 365,200 +0.00(+2.55%)
Apr 08, 2021 0.1080 0.1099 0.1020 0.1099 637,359 +0.00(+1.10%)
Apr 07, 2021 0.1099 0.1100 0.1030 0.1087 504,387 -0.00(-0.91%)
Apr 06, 2021 0.1180 0.1180 0.1060 0.1097 967,383 +0.00(+3.78%)
Apr 05, 2021 0.1030 0.1086 0.0980 0.1057 2,590,936 +0.00(+2.13%)
Apr 01, 2021 0.1000 0.1035 0.0940 0.1035 1,420,200 +0.00(+3.60%)
Mar 31, 2021 0.1000 0.1000 0.0960 0.0999 1,416,112 -0.00(-2.06%)
Mar 30, 2021 0.1000 0.1080 0.0980 0.1020 913,671 -0.00(-2.86%)
Mar 29, 2021 0.1021 0.1149 0.1020 0.1050 721,271 -0.00(-0.94%)
Mar 26, 2021 0.1200 0.1210 0.1040 0.1060 908,600 -0.01(-4.93%)
Mar 25, 2021 0.1080 0.1140 0.0925 0.1115 1,054,053 +0.00(+3.34%)
Mar 24, 2021 0.1200 0.1205 0.1041 0.1079 927,276 -0.00(-2.79%)
Mar 23, 2021 0.1210 0.1210 0.1100 0.1110 1,268,868 -0.01(-5.93%)
Mar 22, 2021 0.1300 0.1300 0.1070 0.1180 3,208,683 +0.00(+0.00%)
Mar 19, 2021 0.1190 0.1190 0.1060 0.1180 549,600 +0.01(+6.31%)
Mar 18, 2021 0.1261 0.1261 0.1000 0.1110 749,616 +0.00(+3.06%)
Mar 17, 2021 0.1090 0.1140 0.0995 0.1077 1,546,728 -0.01(-7.16%)
Mar 16, 2021 0.1180 0.1180 0.1100 0.1160 1,915,021 +0.01(+8.41%)
Mar 15, 2021 0.1050 0.1098 0.1025 0.1070 1,346,038 +0.01(+5.31%)
Mar 12, 2021 0.1050 0.1050 0.0920 0.1016 639,100 -0.00(-0.29%)
Mar 11, 2021 0.1020 0.1020 0.0951 0.1019 756,666 +0.00(+1.19%)
Mar 10, 2021 0.1020 0.1045 0.0961 0.1007 902,264 -0.01(-5.00%)
Mar 09, 2021 0.1100 0.1100 0.1010 0.1060 1,351,955 +0.00(+2.91%)
Mar 08, 2021 0.1100 0.1100 0.0857 0.1030 2,837,048 +0.01(+11.96%)
Mar 05, 2021 0.0941 0.0970 0.0892 0.0920 1,295,000 +0.00(+0.00%)
Mar 04, 2021 0.1000 0.1090 0.0920 0.0920 590,563 -0.01(-8.00%)
Mar 03, 2021 0.1000 0.1154 0.1000 0.1000 2,121,865 +0.01(+5.49%)
Mar 02, 2021 0.0900 0.0950 0.0860 0.0948 1,462,992 +0.00(+2.16%)
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.