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: 3:10 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 (%)
Feb 28, 2011 0.8169 0.8300 0.8049 0.8066 34,830 -0.02(-1.93%)
Feb 25, 2011 0.7891 0.8225 0.7600 0.8225 72,335 +0.03(+4.33%)
Feb 24, 2011 0.7681 0.7987 0.7680 0.7884 78,922 +0.03(+4.56%)
Feb 23, 2011 0.7301 0.7630 0.7100 0.7540 146,900 +0.01(+1.60%)
Feb 22, 2011 0.7765 0.8200 0.7314 0.7421 725,712 -0.09(-11.31%)
Feb 18, 2011 0.8500 0.8500 0.8100 0.8367 97,790 -0.03(-3.68%)
Feb 17, 2011 0.8489 0.8695 0.8400 0.8687 46,400 +0.01(+1.22%)
Feb 16, 2011 0.8600 0.8600 0.8100 0.8582 51,000 +0.01(+1.71%)
Feb 15, 2011 0.8559 0.8648 0.8100 0.8438 30,390 -0.01(-1.29%)
Feb 14, 2011 0.8351 0.8648 0.8243 0.8548 34,357 +0.02(+2.22%)
Feb 11, 2011 0.8532 0.8537 0.8337 0.8362 40,300 +0.02(+2.10%)
Feb 10, 2011 0.8290 0.8400 0.7975 0.8190 231,029 -0.02(-2.45%)
Feb 09, 2011 0.8511 0.8518 0.8300 0.8396 419,365 -0.04(-4.50%)
Feb 08, 2011 0.8842 0.8842 0.8500 0.8792 104,838 -0.01(-1.21%)
Feb 07, 2011 0.8547 0.8969 0.8300 0.8900 29,810 +0.03(+4.04%)
Feb 04, 2011 0.8680 0.8900 0.8554 0.8554 28,300 -0.02(-2.12%)
Feb 03, 2011 0.8861 0.8861 0.8520 0.8739 14,000 +0.01(+1.04%)
Feb 02, 2011 0.8853 0.9000 0.8649 0.8649 86,200 -0.05(-5.30%)
Feb 01, 2011 0.8485 0.9644 0.8481 0.9133 304,410 +0.11(+13.54%)
Jan 31, 2011 0.8075 0.8400 0.7865 0.8044 647,952 -0.01(-1.28%)
Jan 28, 2011 0.8088 0.8400 0.7884 0.8148 387,588 +0.01(+1.85%)
Jan 27, 2011 0.8402 0.8507 0.8000 0.8000 605,333 -0.06(-6.90%)
Jan 26, 2011 0.8587 0.8800 0.8481 0.8593 29,900 +0.01(+1.44%)
Jan 25, 2011 0.8457 0.8700 0.8373 0.8471 124,635 +0.02(+2.15%)
Jan 24, 2011 0.8481 0.8800 0.8293 0.8293 85,825 -0.04(-4.78%)
Jan 21, 2011 0.8522 0.9011 0.8300 0.8709 72,700 +0.02(+2.80%)
Jan 20, 2011 0.8737 0.9000 0.8200 0.8472 231,169 -0.03(-3.61%)
Jan 19, 2011 0.8929 0.9400 0.8592 0.8789 137,200 +0.02(+2.01%)
Jan 18, 2011 0.8548 0.9400 0.8400 0.8616 413,875 +0.12(+16.39%)
Jan 14, 2011 0.7706 0.7706 0.7403 0.7403 9,000 -0.01(-1.75%)
Jan 13, 2011 0.7535 0.7535 0.7535 0.7535 15,000 +0.04(+5.70%)
Jan 12, 2011 0.6948 0.7129 0.6948 0.7129 31,829 +0.05(+8.10%)
Jan 10, 2011 0.6595 0.6595 0.6595 0 +0.01(+1.79%)
Jan 07, 2011 0.6479 0.6479 0.6479 0.6479 7,000 -0.02(-2.92%)
Jan 06, 2011 0.6788 0.7700 0.6674 0.6674 43,060 +0.03(+4.58%)
Jan 05, 2011 0.6466 0.6666 0.6382 0.6382 3,450 -0.06(-8.78%)
Jan 04, 2011 0.6996 0.6996 0.6996 0.6996 250 +0.01(+2.04%)
Dec 31, 2010 0.6856 0.6856 0.6856 0 +0.03(+3.88%)
Dec 30, 2010 0.6352 0.6600 0.6352 0.6600 12,000 +0.05(+7.40%)
Dec 29, 2010 0.6247 0.6600 0.6145 0.6145 143,000 +0.04(+7.83%)
Dec 23, 2010 0.5699 0.5699 0.5699 0 +0.01(+2.24%)
Dec 22, 2010 0.5653 0.5772 0.5574 0.5574 20,400 -0.01(-1.36%)
Dec 21, 2010 0.5747 0.5749 0.5649 0.5651 44,700 -0.01(-1.64%)
Dec 20, 2010 0.5745 0.5745 0.5745 0.5745 2,000 +0.01(+1.14%)
Dec 17, 2010 0.5696 0.5696 0.5680 0.5680 10,850 +0.02(+3.27%)
Dec 16, 2010 0.5510 0.5510 0.5500 0.5500 19,000 -0.01(-2.31%)
Dec 15, 2010 0.5526 0.5630 0.5428 0.5630 15,300 -0.08(-12.03%)
Dec 14, 2010 0.6400 0.6400 0.6400 0.6400 2,000 +0.11(+20.41%)
Dec 13, 2010 0.5315 0.5315 0.5315 0.5315 250 -0.04(-6.66%)
Dec 09, 2010 0.5694 0.5694 0.5694 0 -0.02(-3.49%)
Dec 08, 2010 0.5397 0.5900 0.5397 0.5900 22,200 +0.05(+8.82%)
Dec 06, 2010 0.5422 0.5422 0.5422 0 -0.05(-8.47%)
Dec 03, 2010 0.5823 0.6200 0.5823 0.5924 62,160 -0.01(-1.71%)
Dec 02, 2010 0.5980 0.6127 0.5980 0.6027 45,200 -0.00(-0.48%)
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.