Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bannerman Energy Ltd (OP: BNNLF )

2.870 -0.085 (-2.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 29, 2022 0.1699 0.1850 0.1650 0.1692 1,305,206 +0.00(+0.12%)
Apr 28, 2022 0.1629 0.1750 0.1620 0.1690 2,262,368 -0.01(-6.78%)
Apr 27, 2022 0.1875 0.1895 0.1800 0.1813 436,635 +0.00(+0.72%)
Apr 26, 2022 0.1773 0.1838 0.1750 0.1800 522,497 -0.00(-1.37%)
Apr 25, 2022 0.1868 0.1900 0.1736 0.1825 2,250,863 -0.01(-2.98%)
Apr 22, 2022 0.2000 0.2060 0.1868 0.1881 2,786,508 -0.02(-8.24%)
Apr 21, 2022 0.2397 0.2397 0.2000 0.2050 4,123,033 -0.02(-10.56%)
Apr 20, 2022 0.2210 0.2329 0.2160 0.2292 1,768,139 -0.01(-4.10%)
Apr 19, 2022 0.2409 0.2409 0.2260 0.2390 1,497,678 -0.01(-2.21%)
Apr 18, 2022 0.2400 0.2493 0.2300 0.2444 2,156,955 +0.01(+4.00%)
Apr 14, 2022 0.2150 0.2400 0.2150 0.2350 1,559,654 -0.00(-1.05%)
Apr 13, 2022 0.2325 0.2434 0.2250 0.2375 3,069,214 +0.02(+10.98%)
Apr 12, 2022 0.2310 0.2310 0.2065 0.2140 2,531,117 -0.01(-3.47%)
Apr 11, 2022 0.2350 0.2390 0.2100 0.2217 2,457,909 -0.01(-3.61%)
Apr 08, 2022 0.2150 0.2330 0.2100 0.2300 6,780,862 +0.03(+16.22%)
Apr 07, 2022 0.1776 0.1980 0.1776 0.1979 5,954,209 +0.02(+9.94%)
Apr 06, 2022 0.1783 0.1800 0.1656 0.1800 618,393 +0.01(+2.86%)
Apr 05, 2022 0.1838 0.1838 0.1720 0.1750 1,808,921 -0.00(-1.13%)
Apr 04, 2022 0.1800 0.1800 0.1600 0.1770 1,787,191 -0.01(-3.23%)
Apr 01, 2022 0.1820 0.1829 0.1790 0.1829 328,282 +0.00(+2.75%)
Mar 31, 2022 0.1784 0.1937 0.1780 0.1780 723,806 -0.01(-3.78%)
Mar 30, 2022 0.1830 0.1869 0.1790 0.1850 902,586 +0.00(+0.00%)
Mar 29, 2022 0.1940 0.1978 0.1780 0.1850 791,910 +0.01(+2.78%)
Mar 28, 2022 0.1880 0.1880 0.1751 0.1800 997,598 -0.01(-3.23%)
Mar 25, 2022 0.1848 0.1900 0.1776 0.1860 836,505 -0.01(-3.33%)
Mar 24, 2022 0.1932 0.2000 0.1854 0.1924 3,220,310 -0.03(-12.55%)
Mar 22, 2022 0.2200 0 +0.02(+8.37%)
Mar 21, 2022 0.2087 0.2089 0.1900 0.2030 823,843 +0.00(+1.50%)
Mar 18, 2022 0.2040 0.2040 0.1828 0.2000 885,358 +0.01(+6.95%)
Mar 17, 2022 0.1800 0.1950 0.1740 0.1870 1,451,218 +0.01(+7.04%)
Mar 16, 2022 0.1665 0.1933 0.1655 0.1747 1,033,714 -0.01(-7.52%)
Mar 15, 2022 0.1951 0.1951 0.1760 0.1889 250,742 -0.00(-1.67%)
Mar 14, 2022 0.2122 0.2122 0.1853 0.1921 1,406,003 -0.02(-10.65%)
Mar 11, 2022 0.2229 0.2229 0.2008 0.2150 885,468 -0.00(-0.92%)
Mar 10, 2022 0.2151 0.2300 0.1850 0.2170 2,040,506 +0.01(+2.70%)
Mar 09, 2022 0.1767 0.2113 0.1767 0.2113 1,454,728 +0.02(+13.12%)
Mar 08, 2022 0.1969 0.1969 0.1820 0.1868 615,480 +0.00(+2.64%)
Mar 07, 2022 0.1730 0.1895 0.1730 0.1820 1,084,263 +0.01(+7.06%)
Mar 04, 2022 0.1700 0.1773 0.1445 0.1700 2,453,659 -0.02(-9.53%)
Mar 03, 2022 0.1910 0.1910 0.1820 0.1879 1,443,724 +0.00(+0.16%)
Mar 02, 2022 0.1630 0.1900 0.1610 0.1876 1,313,853 +0.02(+14.60%)
Mar 01, 2022 0.1750 0.1800 0.1600 0.1637 2,519,461 -0.01(-6.30%)
Feb 28, 2022 0.1749 0.1750 0.1635 0.1747 1,777,777 +0.02(+12.71%)
Feb 25, 2022 0.1420 0.1620 0.1550 0.1550 539,979 +0.01(+8.85%)
Feb 24, 2022 0.1399 0.1475 0.1327 0.1424 1,223,436 +0.00(+1.64%)
Feb 23, 2022 0.1403 0.1500 0.1400 0.1401 920,015 +0.01(+3.85%)
Feb 22, 2022 0.1300 0.1366 0.1280 0.1349 1,930,100 -0.01(-7.98%)
Feb 18, 2022 0.1466 0 +0.01(+6.62%)
Feb 17, 2022 0.1500 0.1519 0.1350 0.1375 998,830 -0.01(-5.82%)
Feb 16, 2022 0.1500 0.1589 0.1400 0.1460 922,209 -0.01(-3.95%)
Feb 15, 2022 0.1619 0.1619 0.1460 0.1520 1,155,508 -0.00(-1.75%)
Feb 14, 2022 0.1500 0.1588 0.1467 0.1547 1,090,070 -0.01(-4.74%)
Feb 11, 2022 0.1650 0.1690 0.1601 0.1624 372,515 -0.00(-0.85%)
Feb 10, 2022 0.1690 0.1720 0.1638 0.1638 1,189,585 +0.00(+0.00%)
Feb 09, 2022 0.1495 0.1650 0.1495 0.1638 1,258,251 +0.01(+7.06%)
Feb 08, 2022 0.1600 0.1609 0.1520 0.1530 331,506 -0.00(-3.10%)
Feb 07, 2022 0.1525 0.1700 0.1510 0.1579 1,086,725 +0.01(+4.57%)
Feb 04, 2022 0.1500 0.1530 0.1476 0.1510 1,964,156 -0.00(-0.07%)
Feb 03, 2022 0.1540 0.1500 0.1511 1,087,635 -0.01(-8.37%)
Feb 02, 2022 0.1664 0.1664 0.1550 0.1649 295,927 +0.01(+3.13%)
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.