Bannerman Energy Ltd (OP: BNNLF )
2.590
-0.150
(-5.47%)
Streaming Delayed Price
Updated: 11:32 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 19, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-18.92%) | |
Jan 08, 2016 | 0.0370 | 0.0370 | 0.0370 | 0 | +0.02(+85.00%) | |
Dec 29, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-33.33%) | |
Dec 28, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+20.00%) |
Dec 18, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+7.76%) | |
Dec 16, 2015 | 0.0232 | 0.0232 | 0.0232 | 0 | -0.01(-22.67%) | |
Dec 15, 2015 | 0.0232 | 0.0300 | 0.0232 | 0.0300 | 15,500 | +0.00(+11.11%) |
Dec 11, 2015 | 0.0270 | 0.0270 | 0.0270 | 0 | -0.00(-10.00%) | |
Dec 10, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,700 | +0.01(+50.00%) |
Dec 09, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 400 | -0.00(-2.44%) |
Dec 08, 2015 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 1,100 | -0.01(-21.15%) |
Dec 07, 2015 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 10,700 | +0.02(+160.00%) |
Dec 03, 2015 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-31.03%) | |
Nov 30, 2015 | 0.0145 | 0.0145 | 0.0145 | 0 | +0.00(+45.00%) | |
Nov 19, 2015 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.01(-34.64%) | |
Oct 12, 2015 | 0.0153 | 0.0153 | 0.0153 | 0 | -0.00(-23.50%) | |
Sep 23, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+5.26%) | |
Sep 22, 2015 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,500 | -0.00(-5.00%) |
Sep 04, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Aug 31, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-34.43%) | |
Aug 27, 2015 | 0.0305 | 0.0305 | 0.0305 | 0 | +0.01(+20.08%) | |
Aug 26, 2015 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 2,000 | +0.00(+20.75%) |
Aug 25, 2015 | 0.0274 | 0.0274 | 0.0210 | 0.0210 | 70,500 | +0.01(+91.23%) |
Aug 19, 2015 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.02(-64.52%) | |
Aug 14, 2015 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Aug 11, 2015 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.00(-10.40%) | |
Aug 10, 2015 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 1,000 | +0.01(+59.45%) |
Aug 06, 2015 | 0.0217 | 0.0217 | 0.0217 | 0 | -0.02(-45.75%) | |
Aug 05, 2015 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 4,000 | +0.00(+8.11%) |
Jul 27, 2015 | 0.0370 | 0.0370 | 0.0370 | 0 | -0.00(-11.38%) | |
Jul 21, 2015 | 0.0418 | 0.0418 | 0.0418 | 0 | +0.02(+60.58%) | |
Jul 17, 2015 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+4.63%) | |
Jul 16, 2015 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 1,200 | -0.01(-19.84%) |
Jul 14, 2015 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+3.33%) | |
Jul 10, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-9.09%) | |
Jul 09, 2015 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,000 | -0.01(-15.92%) |
Jul 07, 2015 | 0.0393 | 0.0393 | 0.0393 | 0 | -0.00(-1.38%) | |
Jul 06, 2015 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 5,000 | +0.00(+13.71%) |
Jun 26, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-22.91%) | |
Jun 23, 2015 | 0.0454 | 0.0454 | 0.0454 | 0 | +0.00(+11.82%) | |
Jun 22, 2015 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 10,000 | -0.00(-7.31%) |
Jun 19, 2015 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 1,000 | -0.00(-3.52%) |
Jun 17, 2015 | 0.0454 | 0.0454 | 0.0454 | 0 | +0.00(+0.00%) | |
Jun 16, 2015 | 0.0486 | 0.0500 | 0.0454 | 0.0454 | 100,000 | +0.00(+0.00%) |
Jun 15, 2015 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 50,000 | +0.00(+2.02%) |
Jun 12, 2015 | 0.0446 | 0.0446 | 0.0445 | 0.0445 | 6,000 | -0.01(-11.00%) |
Jun 10, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 03, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 02, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+4.93%) |
May 29, 2015 | 0.0476 | 0.0476 | 0.0476 | 0 | -0.00(-4.70%) | |
May 20, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 14, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 13, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
May 08, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
May 06, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
May 05, 2015 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 500 | +0.00(+0.00%) |
Apr 29, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Apr 27, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 08, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.02(+66.67%) | |
Apr 07, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | -0.01(-25.00%) |
Apr 01, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+25.00%) | |
Mar 23, 2015 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.01(-20.00%) | |
Mar 11, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
Mar 10, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,536 | -0.02(-40.00%) |
Mar 05, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 04, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 61,000 | +0.00(+0.00%) |
Mar 03, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,000 | -0.01(-10.39%) |
Mar 02, 2015 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 20,000 | -0.00(-3.38%) |
Feb 27, 2015 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 1,000 | +0.01(+15.50%) |
Feb 25, 2015 | 0.0482 | 0.0500 | 0.0482 | 0.0500 | 45,000 | -0.01(-16.67%) |
Feb 23, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Feb 19, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Feb 18, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 684 | +0.00(+0.00%) |
Feb 17, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 | +0.00(+0.00%) |
Feb 09, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+9.89%) | |
Feb 03, 2015 | 0.0455 | 0.0455 | 0.0455 | 0 | -0.00(-9.00%) |
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.
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.