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

Bannerman Energy Ltd (OP: BNNLF )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
Aug 31, 2011 0.4143 0.4143 0.4143 0.4143 5,000 -0.01(-2.52%)
Aug 29, 2011 0.4250 0.4250 0.4250 0 -0.01(-1.62%)
Aug 26, 2011 0.4320 0.4320 0.4320 0.4320 500 +0.03(+7.25%)
Aug 25, 2011 0.4028 0.4028 0.4028 0.4028 1,000 +0.02(+6.28%)
Aug 24, 2011 0.3790 0.3790 0.3790 0.3790 4,000 +0.01(+2.43%)
Aug 23, 2011 0.3850 0.3850 0.3700 0.3700 4,450 -0.04(-9.54%)
Aug 18, 2011 0.4090 0.4090 0.4090 0 -0.04(-7.88%)
Aug 17, 2011 0.4430 0.4440 0.4230 0.4440 34,600 +0.05(+12.98%)
Aug 16, 2011 0.4450 0.4450 0.3930 0.3930 22,000 -0.03(-6.29%)
Aug 15, 2011 0.4160 0.4194 0.4160 0.4194 6,000 +0.02(+4.85%)
Aug 12, 2011 0.3800 0.4000 0.3800 0.4000 4,500 +0.03(+8.70%)
Aug 11, 2011 0.3680 0.3680 0.3680 0.3680 2,113 +0.01(+2.79%)
Aug 10, 2011 0.3570 0.3580 0.3570 0.3580 8,500 -0.03(-8.21%)
Aug 09, 2011 0.3900 0.3900 0.3900 0.3900 130 +0.06(+18.90%)
Aug 08, 2011 0.3800 0.3800 0.3230 0.3280 49,022 -0.06(-15.90%)
Aug 05, 2011 0.3890 0.3937 0.3587 0.3900 46,350 -0.01(-2.50%)
Aug 04, 2011 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+1.27%)
Aug 03, 2011 0.4420 0.4420 0.3950 0.3950 6,150 -0.05(-11.30%)
Aug 02, 2011 0.4453 0.4453 0.4453 0.4453 5,000 +0.01(+1.20%)
Jul 29, 2011 0.4400 0.4400 0.4400 0 -0.04(-8.39%)
Jul 28, 2011 0.4600 0.4803 0.4600 0.4803 6,600 +0.02(+4.41%)
Jul 27, 2011 0.4300 0.4600 0.4300 0.4600 16,000 -0.01(-1.98%)
Jul 26, 2011 0.4700 0.4700 0.4693 0.4693 20,500 +0.01(+2.02%)
Jul 19, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 18, 2011 0.4590 0.4727 0.4553 0.4600 279,690 +0.01(+1.55%)
Jul 15, 2011 0.4500 0.4530 0.4500 0.4530 20,072 +0.01(+2.93%)
Jul 14, 2011 0.4401 0.4401 0.4401 0.4401 3,500 -0.00(-0.20%)
Jul 13, 2011 0.4600 0.4600 0.4410 0.4410 46,000 -0.03(-6.57%)
Jul 12, 2011 0.4800 0.4800 0.4710 0.4720 5,000 -0.03(-5.60%)
Jul 11, 2011 0.4800 0.5235 0.4800 0.5000 295,100 +0.09(+23.40%)
Jul 08, 2011 0.3900 0.4052 0.3900 0.4052 14,500 -0.00(-0.42%)
Jul 07, 2011 0.4000 0.4069 0.4000 0.4069 29,950 +0.04(+11.17%)
Jul 06, 2011 0.3620 0.3740 0.3620 0.3660 90,400 +0.02(+4.57%)
Jul 05, 2011 0.3240 0.3500 0.3220 0.3500 48,000 +0.05(+16.67%)
Jul 01, 2011 0.2993 0.3000 0.2993 0.3000 24,000 +0.03(+9.49%)
Jun 30, 2011 0.2740 0.2740 0.2740 0.2740 3,000 +0.01(+4.58%)
Jun 29, 2011 0.2620 0.2620 0.2620 0.2620 4,000 +0.01(+4.80%)
Jun 28, 2011 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.88%)
Jun 27, 2011 0.2430 0.2430 0.2430 0.2430 15,000 -0.01(-2.80%)
Jun 24, 2011 0.2500 0.2500 0.2400 0.2500 26,500 +0.01(+4.47%)
Jun 23, 2011 0.2390 0.2393 0.2390 0.2393 30,000 -0.01(-3.12%)
Jun 22, 2011 0.2630 0.2630 0.2470 0.2470 3,000 -0.01(-2.02%)
Jun 21, 2011 0.2290 0.2521 0.2250 0.2521 42,758 +0.02(+10.09%)
Jun 20, 2011 0.2290 0.2290 0.2290 0.2290 17,550 -0.02(-6.38%)
Jun 17, 2011 0.2600 0.2600 0.2400 0.2446 88,090 -0.02(-5.92%)
Jun 16, 2011 0.2740 0.2740 0.2600 0.2600 19,000 -0.02(-5.66%)
Jun 15, 2011 0.2800 0.2800 0.2756 0.2756 11,200 -0.02(-6.89%)
Jun 13, 2011 0.2960 0.2960 0.2960 0 +0.01(+1.72%)
Jun 10, 2011 0.3000 0.3000 0.2910 0.2910 35,723 -0.01(-4.59%)
Jun 09, 2011 0.3000 0.3050 0.3000 0.3050 2,700 -0.01(-1.61%)
Jun 08, 2011 0.3100 0.3100 0.3100 0.3100 30,300 -0.01(-3.13%)
Jun 07, 2011 0.3070 0.3260 0.3070 0.3200 102,340 +0.01(+2.89%)
Jun 06, 2011 0.3430 0.3430 0.3000 0.3110 48,800 -0.01(-2.81%)
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.