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 (%)
Aug 30, 2019 0.0290 0.0293 0.0288 0.0290 442,500 +0.00(+3.57%)
Aug 29, 2019 0.0285 0.0286 0.0280 0.0280 223,394 -0.00(-3.45%)
Aug 28, 2019 0.0290 0.0290 0.0286 0.0290 170,852 +0.00(+0.69%)
Aug 27, 2019 0.0286 0.0290 0.0286 0.0288 42,000 +0.00(+0.70%)
Aug 26, 2019 0.0283 0.0290 0.0283 0.0286 45,291 +0.00(+0.35%)
Aug 23, 2019 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+1.42%)
Aug 22, 2019 0.0320 0.0346 0.0281 0.0281 377,780 +0.00(+0.00%)
Aug 21, 2019 0.0280 0.0291 0.0280 0.0281 46,000 -0.00(-3.10%)
Aug 20, 2019 0.0290 0.0290 0.0287 0.0290 358,100 -0.00(-11.85%)
Aug 16, 2019 0.0329 0.0329 0.0329 0 +0.00(+6.13%)
Aug 15, 2019 0.0305 0.0310 0.0305 0.0310 7,150 +0.00(+6.90%)
Aug 14, 2019 0.0290 0.0290 0.0290 0.0290 23,333 -0.00(-3.33%)
Aug 13, 2019 0.0290 0.0300 0.0280 0.0300 201,366 +0.00(+0.33%)
Aug 12, 2019 0.0299 0.0299 0.0299 0.0299 18,141 +0.00(+0.34%)
Aug 09, 2019 0.0300 0.0300 0.0298 0.0298 50,000 +0.00(+2.76%)
Aug 08, 2019 0.0290 0.0300 0.0280 0.0290 496,351 -0.00(-2.36%)
Aug 07, 2019 0.0337 0.0337 0.0290 0.0297 81,000 -0.00(-6.90%)
Aug 06, 2019 0.0327 0.0327 0.0290 0.0319 117,500 -0.00(-5.06%)
Aug 05, 2019 0.0336 0.0336 0.0336 0.0336 1,600 -0.00(-0.30%)
Aug 02, 2019 0.0290 0.0337 0.0290 0.0337 27,700 +0.00(+2.12%)
Jul 31, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Jul 30, 2019 0.0329 0.0329 0.0329 0.0329 25,000 +0.00(+1.54%)
Jul 29, 2019 0.0300 0.0350 0.0290 0.0324 41,232 +0.00(+11.72%)
Jul 26, 2019 0.0280 0.0301 0.0280 0.0290 91,900 -0.00(-3.33%)
Jul 25, 2019 0.0308 0.0310 0.0289 0.0300 417,700 -0.00(-11.24%)
Jul 24, 2019 0.0340 0.0340 0.0300 0.0338 53,961 -0.00(-0.59%)
Jul 23, 2019 0.0330 0.0340 0.0330 0.0340 257,411 -0.00(-2.58%)
Jul 22, 2019 0.0349 0.0349 0.0349 0.0349 6,300 +0.00(+2.65%)
Jul 19, 2019 0.0348 0.0356 0.0340 0.0340 44,000 -0.00(-0.58%)
Jul 18, 2019 0.0359 0.0359 0.0342 0.0342 14,000 -0.00(-4.47%)
Jul 17, 2019 0.0370 0.0370 0.0358 0.0358 104,005 -0.00(-7.73%)
Jul 16, 2019 0.0370 0.0388 0.0360 0.0388 331,010 +0.00(+4.86%)
Jul 15, 2019 0.0380 0.0390 0.0370 0.0370 383,622 -0.00(-2.63%)
Jul 12, 2019 0.0380 0.0390 0.0372 0.0380 1,227,600 -0.01(-12.84%)
Jul 11, 2019 0.0399 0.0436 0.0399 0.0436 63,000 +0.01(+14.74%)
Jul 10, 2019 0.0370 0.0380 0.0370 0.0380 150,158 +0.00(+2.70%)
Jul 09, 2019 0.0350 0.0390 0.0344 0.0370 692,924 -0.00(-7.27%)
Jul 08, 2019 0.0399 0.0399 0.0390 0.0399 149,975 +0.00(+10.83%)
Jul 05, 2019 0.0367 0.0367 0.0353 0.0360 277,000 +0.00(+1.98%)
Jul 03, 2019 0.0350 0.0353 0.0350 0.0353 65,000 +0.00(+2.62%)
Jul 02, 2019 0.0344 0.0344 0.0344 0.0344 3,000 +0.00(+4.24%)
Jul 01, 2019 0.0359 0.0359 0.0330 0.0330 22,400 +0.00(+10.00%)
Jun 27, 2019 0.0300 0.0300 0.0300 0 -0.00(-10.45%)
Jun 26, 2019 0.0330 0.0340 0.0321 0.0335 107,376 -0.00(-1.47%)
Jun 25, 2019 0.0350 0.0350 0.0340 0.0340 161,821 -0.00(-1.45%)
Jun 24, 2019 0.0360 0.0360 0.0345 0.0345 2,650 -0.00(-3.90%)
Jun 21, 2019 0.0334 0.0359 0.0334 0.0359 51,900 +0.00(+8.79%)
Jun 20, 2019 0.0330 0.0330 0.0330 0.0330 60,933 +0.00(+1.23%)
Jun 19, 2019 0.0330 0.0380 0.0321 0.0326 105,200 -0.00(-2.40%)
Jun 18, 2019 0.0340 0.0340 0.0334 0.0334 100,000 -0.00(-9.73%)
Jun 17, 2019 0.0370 0.0370 0.0321 0.0370 209,069 +0.00(+10.78%)
Jun 14, 2019 0.0334 0.0334 0.0334 0.0334 20,000 -0.00(-0.30%)
Jun 12, 2019 0.0335 0.0335 0.0335 0 -0.00(-1.47%)
Jun 11, 2019 0.0340 0.0340 0.0340 0.0340 50,000 +0.00(+3.03%)
Jun 10, 2019 0.0339 0.0339 0.0330 0.0330 170,000 -0.00(-1.49%)
Jun 07, 2019 0.0343 0.0350 0.0335 0.0335 49,700 +0.00(+4.69%)
Jun 06, 2019 0.0335 0.0335 0.0320 0.0320 384,122 -0.00(-3.03%)
Jun 05, 2019 0.0330 0.0359 0.0330 0.0330 564,338 +0.00(+0.00%)
Jun 04, 2019 0.0345 0.0350 0.0330 0.0330 127,550 -0.00(-8.08%)
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.