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, 2023 1.090 1.160 1.090 1.090 33,242 -0.07(-6.04%)
Feb 27, 2023 1.155 1.170 1.140 1.160 14,499 -0.01(-0.84%)
Feb 24, 2023 1.170 1.198 1.140 1.170 22,168 -0.02(-1.27%)
Feb 23, 2023 1.180 1.200 1.170 1.185 10,441 -0.01(-1.25%)
Feb 22, 2023 1.235 1.235 1.180 1.200 42,314 -0.01(-0.83%)
Feb 21, 2023 1.200 1.240 1.200 1.210 29,664 -0.02(-1.63%)
Feb 17, 2023 1.220 1.305 1.220 1.230 27,212 -0.06(-4.76%)
Feb 16, 2023 1.350 1.350 1.292 1.292 58,744 -0.03(-2.16%)
Feb 15, 2023 1.310 1.340 1.310 1.320 105,228 -0.01(-0.75%)
Feb 14, 2023 1.330 1.340 1.320 1.330 37,358 +0.01(+0.38%)
Feb 13, 2023 1.310 1.360 1.310 1.325 11,528 -0.04(-2.57%)
Feb 10, 2023 1.370 1.370 1.300 1.360 37,062 +0.05(+3.82%)
Feb 09, 2023 1.315 1.320 1.300 1.310 72,414 +0.01(+0.38%)
Feb 08, 2023 1.280 1.310 1.280 1.305 8,660 +0.01(+0.77%)
Feb 07, 2023 1.300 1.300 1.273 1.295 15,887 -0.03(-1.89%)
Feb 06, 2023 1.310 1.320 1.310 1.320 2,544 -0.03(-2.22%)
Feb 03, 2023 1.380 1.410 1.350 1.350 57,725 -0.03(-2.44%)
Feb 02, 2023 1.450 1.450 1.370 1.384 27,417 -0.01(-0.45%)
Feb 01, 2023 1.400 1.400 1.340 1.390 30,057 -0.01(-0.68%)
Jan 31, 2023 1.410 1.410 1.359 1.399 9,448 -0.02(-1.44%)
Jan 30, 2023 1.443 1.450 1.410 1.420 46,050 +0.02(+1.39%)
Jan 27, 2023 1.380 1.420 1.380 1.401 68,993 +0.06(+4.51%)
Jan 26, 2023 1.330 1.375 1.330 1.340 12,310 +0.03(+2.29%)
Jan 25, 2023 1.340 1.370 1.310 1.310 82,126 -0.04(-2.96%)
Jan 24, 2023 1.290 1.355 1.290 1.350 35,330 +0.01(+0.75%)
Jan 23, 2023 1.310 1.390 1.310 1.340 44,910 +0.04(+2.76%)
Jan 20, 2023 1.270 1.304 1.260 1.304 28,197 +0.04(+3.08%)
Jan 19, 2023 1.280 1.280 1.252 1.265 16,850 -0.04(-2.69%)
Jan 18, 2023 1.300 1.350 1.300 1.300 62,683 -0.01(-0.76%)
Jan 17, 2023 1.300 1.340 1.290 1.310 35,322 +0.01(+0.77%)
Jan 13, 2023 1.370 1.370 1.290 1.300 32,071 -0.05(-3.70%)
Jan 12, 2023 1.450 1.450 1.350 1.350 35,861 +0.01(+0.75%)
Jan 11, 2023 1.330 1.340 1.330 1.340 21,933 +0.03(+2.29%)
Jan 10, 2023 1.300 1.310 1.300 1.310 19,291 +0.02(+1.55%)
Jan 09, 2023 1.230 1.320 1.230 1.290 38,859 +0.12(+10.26%)
Jan 06, 2023 1.130 1.170 1.100 1.170 89,925 +0.05(+4.46%)
Jan 05, 2023 1.060 1.120 1.060 1.120 72,471 +0.00(+0.00%)
Jan 04, 2023 1.090 1.150 1.090 1.120 24,778 -0.01(-0.88%)
Jan 03, 2023 1.150 1.150 1.087 1.130 20,960 -0.01(-0.88%)
Dec 30, 2022 1.180 1.190 1.130 1.140 18,315 +0.02(+2.24%)
Dec 29, 2022 1.110 1.115 1.070 1.115 26,518 -0.01(-0.45%)
Dec 28, 2022 1.120 1.135 1.120 1.120 11,687 -0.01(-0.93%)
Dec 27, 2022 1.150 1.180 1.110 1.131 29,881 -0.02(-1.70%)
Dec 23, 2022 1.090 1.150 1.060 1.150 13,039 +0.06(+5.99%)
Dec 22, 2022 1.150 1.200 1.080 1.085 100,925 -0.01(-0.46%)
Dec 21, 2022 1.065 1.150 1.060 1.090 57,667 +0.01(+0.93%)
Dec 20, 2022 1.070 1.080 1.030 1.080 40,908 -0.00(-0.46%)
Dec 19, 2022 1.125 1.130 1.070 1.085 52,962 -0.01(-0.46%)
Dec 16, 2022 1.132 1.132 1.060 1.090 11,038 +0.02(+1.40%)
Dec 15, 2022 1.080 1.090 1.030 1.075 35,386 -0.02(-1.38%)
Dec 14, 2022 1.105 1.120 1.090 1.090 22,791 -0.03(-2.68%)
Dec 13, 2022 1.185 1.185 1.090 1.120 44,480 +0.02(+2.00%)
Dec 12, 2022 1.150 1.200 1.090 1.098 52,720 -0.02(-1.70%)
Dec 09, 2022 1.080 1.130 1.050 1.117 26,248 +0.02(+1.55%)
Dec 08, 2022 1.090 1.130 1.085 1.100 34,840 +0.02(+1.84%)
Dec 07, 2022 1.010 1.100 1.010 1.080 13,453 -0.02(-1.82%)
Dec 06, 2022 1.135 1.150 1.100 1.100 88,023 -0.10(-8.33%)
Dec 05, 2022 1.170 1.380 1.120 1.200 93,501 -0.03(-2.45%)
Dec 02, 2022 1.230 1.240 1.210 1.230 6,635 -0.02(-1.59%)
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.