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, 2018 0.0352 0.0352 0.0350 0.0350 170,640 -0.00(-5.41%)
Feb 27, 2018 0.0400 0.0400 0.0370 0.0370 16,875 -0.01(-17.78%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 71,000 +0.01(+17.11%)
Feb 23, 2018 0.0390 0.0390 0.0384 0.0384 144,500 +0.01(+20.08%)
Feb 20, 2018 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 15, 2018 0.0300 0.0300 0.0300 0.0300 51,400 -0.01(-18.92%)
Feb 14, 2018 0.0354 0.0370 0.0354 0.0370 56,000 +0.00(+0.14%)
Feb 09, 2018 0.0369 0.0369 0.0369 0 -0.00(-7.63%)
Feb 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+3.49%)
Feb 06, 2018 0.0386 0.0386 0.0386 0.0386 10,000 +0.00(+2.66%)
Feb 05, 2018 0.0377 0.0377 0.0377 0.0377 5,000 -0.00(-3.46%)
Feb 02, 2018 0.0400 0.0467 0.0390 0.0390 169,424 -0.00(-2.50%)
Feb 01, 2018 0.0410 0.0410 0.0400 0.0400 20,000 -0.00(-6.98%)
Jan 31, 2018 0.0430 0.0430 0.0430 0.0430 150,000 -0.00(-1.49%)
Jan 30, 2018 0.0390 0.0437 0.0360 0.0437 100,000 -0.00(-8.87%)
Jan 29, 2018 0.0421 0.0479 0.0421 0.0479 12,700 +0.00(+0.00%)
Jan 26, 2018 0.0496 0.0496 0.0479 0.0479 3,700 +0.01(+26.05%)
Jan 25, 2018 0.0409 0.0409 0.0376 0.0380 75,000 -0.00(-7.32%)
Jan 24, 2018 0.0410 0.0444 0.0410 0.0410 24,000 +0.00(+0.00%)
Jan 23, 2018 0.0450 0.0450 0.0403 0.0410 360,014 -0.00(-5.49%)
Jan 22, 2018 0.0437 0.0437 0.0434 0.0434 76,180 -0.00(-0.73%)
Jan 19, 2018 0.0445 0.0445 0.0415 0.0437 32,000 +0.00(+4.05%)
Jan 18, 2018 0.0480 0.0480 0.0420 0.0420 94,125 +0.00(+0.00%)
Jan 17, 2018 0.0420 0.0420 0.0380 0.0420 412,000 -0.00(-6.67%)
Jan 16, 2018 0.0420 0.0450 0.0420 0.0450 37,000 -0.00(-2.17%)
Jan 11, 2018 0.0460 0.0460 0.0460 0 -0.00(-2.39%)
Jan 10, 2018 0.0450 0.0471 0.0443 0.0471 209,500 +0.00(+4.72%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 166,650 -0.00(-0.58%)
Jan 08, 2018 0.0453 0.0453 0.0453 0.0453 1,500 -0.00(-2.25%)
Jan 05, 2018 0.0517 0.0517 0.0463 0.0463 11,000 -0.01(-10.95%)
Jan 04, 2018 0.0520 0.0520 0.0457 0.0520 68,995 +0.00(+2.02%)
Jan 03, 2018 0.0506 0.0529 0.0500 0.0510 52,150 +0.01(+12.88%)
Jan 02, 2018 0.0550 0.0550 0.0452 0.0452 118,000 +0.00(+1.47%)
Dec 29, 2017 0.0445 0.0445 0.0445 0 -0.01(-14.95%)
Dec 28, 2017 0.0523 0.0523 0.0523 0.0523 5,000 -0.00(-3.11%)
Dec 27, 2017 0.0445 0.0550 0.0445 0.0540 48,200 +0.01(+21.14%)
Dec 26, 2017 0.0480 0.0480 0.0446 0.0446 13,500 +0.00(+0.17%)
Dec 22, 2017 0.0445 0.0445 0.0445 0.0445 1,650 -0.00(-0.17%)
Dec 20, 2017 0.0446 0.0446 0.0446 0 -0.00(-3.10%)
Dec 19, 2017 0.0549 0.0549 0.0460 0.0460 101,800 -0.00(-8.00%)
Dec 15, 2017 0.0500 0.0500 0.0500 0 -0.00(-0.30%)
Dec 14, 2017 0.0508 0.0508 0.0500 0.0502 29,500 +0.00(+0.30%)
Dec 13, 2017 0.0498 0.0500 0.0488 0.0500 43,500 +0.00(+4.17%)
Dec 12, 2017 0.0510 0.0510 0.0480 0.0480 52,400 +0.00(+0.00%)
Dec 11, 2017 0.0500 0.0500 0.0480 0.0480 308,500 +0.00(+0.00%)
Dec 08, 2017 0.0480 0.0480 0.0480 0.0480 4,000 -0.00(-4.59%)
Dec 07, 2017 0.0505 0.0505 0.0503 0.0503 13,500 -0.00(-0.47%)
Dec 06, 2017 0.0510 0.0510 0.0480 0.0505 1,074,303 -0.00(-0.43%)
Dec 05, 2017 0.0510 0.0510 0.0500 0.0508 87,500 +0.00(+9.27%)
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.