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 (%)
Apr 30, 2019 0.0370 0.0379 0.0370 0.0379 425,618 +0.00(+3.27%)
Apr 29, 2019 0.0370 0.0370 0.0367 0.0367 100,000 +0.00(+1.94%)
Apr 26, 2019 0.0380 0.0396 0.0360 0.0360 213,100 -0.00(-8.63%)
Apr 25, 2019 0.0396 0.0396 0.0375 0.0394 1,225,000 +0.00(+0.25%)
Apr 24, 2019 0.0390 0.0396 0.0380 0.0393 328,164 -0.00(-0.51%)
Apr 23, 2019 0.0395 0.0400 0.0393 0.0395 168,236 -0.00(-1.00%)
Apr 22, 2019 0.0430 0.0430 0.0390 0.0399 760,300 +0.00(+2.31%)
Apr 18, 2019 0.0390 0.0390 0.0385 0.0390 91,000 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0402 0.0390 0.0390 131,500 -0.00(-3.23%)
Apr 16, 2019 0.0400 0.0410 0.0400 0.0403 683,800 +0.00(+3.60%)
Apr 15, 2019 0.0365 0.0389 0.0365 0.0389 1,242,895 -0.00(-2.26%)
Apr 12, 2019 0.0400 0.0400 0.0370 0.0398 515,900 -0.00(-2.69%)
Apr 11, 2019 0.0410 0.0410 0.0380 0.0409 666,500 +0.00(+3.54%)
Apr 10, 2019 0.0400 0.0449 0.0395 0.0395 643,521 -0.00(-3.66%)
Apr 09, 2019 0.0400 0.0418 0.0400 0.0410 638,400 +0.01(+17.14%)
Apr 08, 2019 0.0360 0.0360 0.0330 0.0350 657,928 +0.00(+1.16%)
Apr 05, 2019 0.0350 0.0370 0.0330 0.0346 331,600 -0.00(-3.35%)
Apr 04, 2019 0.0358 0.0358 0.0340 0.0358 813,350 +0.00(+2.29%)
Apr 03, 2019 0.0340 0.0360 0.0333 0.0350 373,968 +0.00(+0.00%)
Apr 02, 2019 0.0340 0.0354 0.0325 0.0350 167,500 +0.00(+2.04%)
Apr 01, 2019 0.0340 0.0350 0.0340 0.0343 47,571 +0.00(+5.54%)
Mar 29, 2019 0.0335 0.0340 0.0325 0.0325 184,400 -0.00(-1.52%)
Mar 28, 2019 0.0341 0.0341 0.0330 0.0330 219,625 -0.00(-1.49%)
Mar 27, 2019 0.0350 0.0350 0.0310 0.0335 305,009 -0.00(-9.46%)
Mar 26, 2019 0.0360 0.0370 0.0355 0.0370 314,362 +0.00(+1.65%)
Mar 25, 2019 0.0350 0.0370 0.0350 0.0364 280,738 +0.00(+1.11%)
Mar 22, 2019 0.0370 0.0370 0.0360 0.0360 480,700 -0.00(-9.32%)
Mar 21, 2019 0.0370 0.0398 0.0370 0.0397 394,335 -0.00(-0.75%)
Mar 20, 2019 0.0400 0.0400 0.0367 0.0400 137,656 +0.00(+11.11%)
Mar 19, 2019 0.0350 0.0360 0.0345 0.0360 274,750 +0.00(+2.86%)
Mar 18, 2019 0.0360 0.0360 0.0350 0.0350 176,000 +0.00(+2.64%)
Mar 15, 2019 0.0340 0.0355 0.0303 0.0341 1,035,900 -0.00(-2.57%)
Mar 14, 2019 0.0360 0.0360 0.0343 0.0350 354,285 +0.00(+7.69%)
Mar 13, 2019 0.0314 0.0338 0.0300 0.0325 785,200 +0.00(+11.68%)
Mar 12, 2019 0.0291 0.0291 0.0291 0.0291 6,000 +0.00(+0.34%)
Mar 11, 2019 0.0280 0.0290 0.0280 0.0290 142,857 +0.00(+3.57%)
Mar 08, 2019 0.0280 0.0280 0.0280 0.0280 96,400 +0.00(+1.82%)
Mar 06, 2019 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Mar 05, 2019 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-0.37%)
Mar 04, 2019 0.0270 0.0280 0.0270 0.0271 148,457 -0.00(-9.67%)
Mar 01, 2019 0.0282 0.0300 0.0282 0.0300 19,100 -0.00(-3.23%)
Feb 28, 2019 0.0310 0.0310 0.0310 0.0310 9,000 -0.00(-8.82%)
Feb 26, 2019 0.0340 0.0340 0.0340 0 +0.00(+14.48%)
Feb 25, 2019 0.0300 0.0300 0.0290 0.0297 84,200 -0.00(-1.00%)
Feb 22, 2019 0.0270 0.0300 0.0270 0.0300 71,000 +0.00(+2.04%)
Feb 21, 2019 0.0294 0.0294 0.0294 0.0294 7,000 -0.00(-2.00%)
Feb 20, 2019 0.0300 0.0300 0.0300 0.0300 140,416 +0.00(+0.00%)
Feb 19, 2019 0.0290 0.0300 0.0290 0.0300 57,500 +0.00(+0.00%)
Feb 15, 2019 0.0270 0.0300 0.0270 0.0300 7,000 +0.00(+3.09%)
Feb 14, 2019 0.0265 0.0291 0.0265 0.0291 9,000 +0.00(+0.34%)
Feb 12, 2019 0.0290 0.0290 0.0290 0 -0.00(-6.45%)
Feb 11, 2019 0.0270 0.0310 0.0270 0.0310 196,000 +0.00(+3.33%)
Feb 08, 2019 0.0300 0.0300 0.0300 0.0300 30,000 -0.00(-9.09%)
Feb 07, 2019 0.0330 0.0330 0.0330 0.0330 9,000 +0.01(+24.53%)
Feb 06, 2019 0.0265 0.0265 0.0265 0.0265 2,000 -0.00(-5.69%)
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.