Bannerman Energy Ltd (OP: BNNLF )
2.950
+0.060
(+2.08%)
Streaming Delayed Price
Updated: 1:31 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Feb 02, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+2.77%) |
Jan 29, 2015 | 0.0486 | 0.0486 | 0.0486 | 0 | -0.00(-2.70%) | |
Jan 28, 2015 | 0.0500 | 0.0500 | 0.0455 | 0.0500 | 36,000 | -0.01(-16.67%) |
Jan 20, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Jan 16, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-13.79%) | |
Jan 14, 2015 | 0.0580 | 0.0580 | 0.0580 | 0 | -0.00(-2.27%) | |
Jan 13, 2015 | 0.0593 | 0 | -0.00(-1.08%) | |||
Jan 12, 2015 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 | -0.00(-3.23%) |
Jan 09, 2015 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 12,000 | -0.01(-11.43%) |
Jan 07, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Dec 31, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+40.00%) | |
Dec 24, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Dec 17, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 12, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Dec 04, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Dec 01, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Nov 26, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.02(+33.33%) | |
Nov 24, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Nov 21, 2014 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 50,000 | +0.00(+2.94%) |
Nov 20, 2014 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 5,000 | -0.01(-15.00%) |
Nov 18, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Nov 17, 2014 | 0.0800 | 0.0660 | 0.0800 | 2,900 | +0.01(+21.21%) | |
Nov 12, 2014 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.01(+10.00%) | |
Nov 11, 2014 | 0.0636 | 0.0636 | 0.0600 | 0.0600 | 12,000 | -0.00(-0.17%) |
Nov 10, 2014 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 3,000 | +0.01(+16.47%) |
Nov 07, 2014 | 0.0505 | 0.0551 | 0.0505 | 0.0516 | 23,200 | +0.00(+6.17%) |
Nov 06, 2014 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 2,300 | +0.00(+5.65%) |
Oct 30, 2014 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-6.50%) | |
Oct 28, 2014 | 0.0492 | 0.0492 | 0.0492 | 0 | +0.00(+0.61%) | |
Oct 27, 2014 | 0.0489 | 0.0490 | 0.0490 | 0.0489 | 10,000 | -0.00(-0.20%) |
Oct 24, 2014 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 3,000 | +0.00(+0.82%) |
Oct 22, 2014 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 1,000 | -0.00(-4.89%) |
Oct 21, 2014 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 10,000 | +0.00(+0.99%) |
Oct 20, 2014 | 0.0500 | 0.0506 | 0.0500 | 0.0506 | 20,100 | -0.00(-0.78%) |
Oct 16, 2014 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 3,000 | -0.00(-5.56%) |
Oct 15, 2014 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 20,000 | -0.00(-5.76%) |
Oct 07, 2014 | 0.0573 | 0.0573 | 0.0573 | 0 | +0.00(+1.60%) | |
Oct 03, 2014 | 0.0564 | 0.0564 | 0.0564 | 0 | -0.00(-7.54%) | |
Sep 30, 2014 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+0.00%) | |
Sep 23, 2014 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.01(-12.86%) | |
Sep 17, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Sep 16, 2014 | 0.0797 | 0.0800 | 0.0770 | 0.0800 | 18,800 | +0.01(+14.29%) |
Sep 09, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Sep 05, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-24.05%) | |
Aug 29, 2014 | 0.0790 | 0.0790 | 0.0790 | 0 | +0.01(+21.54%) | |
Aug 28, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.00(+0.00%) |
Aug 25, 2014 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Aug 18, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-4.00%) | |
Aug 15, 2014 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 200 | +0.00(+4.17%) |
Aug 05, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-10.71%) | |
Jul 25, 2014 | 0.0600 | 0.0672 | 0.0600 | 0.0672 | 110,500 | -0.01(-10.40%) |
Jul 22, 2014 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+25.00%) | |
Jul 17, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jul 16, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 | +0.01(+8.33%) |
Jul 07, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Jul 01, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Jun 30, 2014 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 4,000 | -0.00(-4.76%) |
Jun 26, 2014 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.01(-10.00%) | |
Jun 25, 2014 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.00(+0.00%) |
Jun 24, 2014 | 0.0530 | 0.0720 | 0.0530 | 0.0700 | 41,300 | +0.01(+7.69%) |
Jun 05, 2014 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
May 22, 2014 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | +0.00(+0.00%) |
May 21, 2014 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+2.04%) |
May 06, 2014 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0 | -0.01(-12.05%) |
May 01, 2014 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0 | -0.00(-2.50%) |
Apr 21, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Apr 17, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Apr 15, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Apr 11, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-9.09%) |
Apr 10, 2014 | 0.0709 | 0.0880 | 0.0709 | 0.0880 | 3,400 | +0.01(+10.00%) |
Apr 09, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,500 | +0.00(+0.00%) |
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.