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 (%) |
---|---|---|---|---|---|---|
Apr 28, 2010 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.11(-23.91%) |
Apr 26, 2010 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.01(-2.13%) |
Mar 30, 2010 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.04(-7.84%) |
Mar 24, 2010 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.03(+6.25%) |
Mar 23, 2010 | 0.4970 | 0.4970 | 0.4800 | 0.4800 | 2,000 | +0.06(+14.29%) |
Mar 16, 2010 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.03(-6.67%) |
Mar 12, 2010 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) |
Mar 10, 2010 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.03(+7.14%) |
Mar 03, 2010 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.05(-11.58%) |
Feb 22, 2010 | 0.4750 | 0.4750 | 0.4750 | 0 | -0.07(-12.36%) | |
Feb 17, 2010 | 0.5420 | 0.5420 | 0.5420 | 0 | -0.01(-1.45%) | |
Feb 12, 2010 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.22(-29.03%) | |
Jan 12, 2010 | 0.7750 | 0.7750 | 0.7750 | 0 | +0.05(+6.16%) | |
Jan 07, 2010 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.06(+8.96%) | |
Dec 31, 2009 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.12(+21.82%) |
Dec 28, 2009 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.03(-5.43%) |
Dec 24, 2009 | 0.5650 | 0.5816 | 0.5650 | 0.5816 | 15,000 | -0.01(-2.25%) |
Dec 23, 2009 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 1,000 | -0.03(-4.03%) |
Dec 22, 2009 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,000 | -0.00(-0.14%) |
Dec 21, 2009 | 0.6209 | 0.6209 | 0.6209 | 0.6209 | 1,000 | +0.06(+10.34%) |
Dec 17, 2009 | 0.5627 | 0.5627 | 0.5627 | 0.5627 | 0 | -0.05(-7.75%) |
Dec 16, 2009 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 30,000 | -0.04(-5.43%) |
Dec 15, 2009 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 5,000 | -0.15(-18.35%) |
Dec 14, 2009 | 0.7025 | 0.7900 | 0.7025 | 0.7900 | 4,500 | -0.28(-26.17%) |
Dec 11, 2009 | 1.070 | 1.070 | 1.070 | 1.070 | 7,500 | -0.07(-6.14%) |
Nov 27, 2009 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | +0.02(+1.79%) |
Nov 20, 2009 | 1.120 | 1.120 | 1.120 | 0 | +0.10(+9.80%) | |
Oct 02, 2009 | 1.020 | 1.020 | 1.020 | 0 | -0.03(-2.86%) | |
Oct 01, 2009 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 | -0.08(-7.08%) |
Sep 24, 2009 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | -0.02(-1.74%) |
Sep 23, 2009 | 1.150 | 1.150 | 1.150 | 1.150 | 40,000 | -0.02(-1.71%) |
Sep 16, 2009 | 1.170 | 1.170 | 1.170 | 0 | -0.03(-2.50%) | |
Sep 15, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 570 | +0.05(+4.35%) |
Sep 14, 2009 | 1.150 | 1.150 | 1.150 | 1.150 | 200 | +0.00(+0.00%) |
Sep 11, 2009 | 1.190 | 1.150 | 1.150 | 1.150 | 1,000 | -0.08(-6.50%) |
Sep 10, 2009 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 | +0.27(+28.62%) |
Sep 01, 2009 | 0.9563 | 0.9563 | 0.9563 | 0 | -0.06(-5.76%) | |
Aug 28, 2009 | 1.015 | 1.015 | 1.015 | 0 | +0.06(+6.82%) | |
Aug 21, 2009 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.07(+8.20%) | |
Aug 19, 2009 | 0.8780 | 0.8780 | 0.8780 | 0 | -0.04(-4.57%) | |
Aug 14, 2009 | 0.9375 | 0.9375 | 0.9200 | 0.9200 | 950 | +0.02(+2.51%) |
Aug 11, 2009 | 0.8975 | 0.8975 | 0.8975 | 0.8975 | 0 | -0.09(-9.34%) |
Jul 28, 2009 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.05(-4.81%) | |
Jul 27, 2009 | 1.040 | 1.040 | 1.040 | 1.040 | 10,500 | -0.11(-9.53%) |
Jul 24, 2009 | 1.090 | 1.149 | 1.090 | 1.149 | 1,200 | +0.13(+12.70%) |
Jul 20, 2009 | 1.020 | 1.020 | 1.020 | 0 | +0.22(+27.50%) | |
Jun 23, 2009 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.06(-7.51%) | |
Jun 22, 2009 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 500 | -0.25(-22.07%) |
Jun 10, 2009 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) |
Jun 09, 2009 | 1.110 | 1.110 | 1.110 | 1.110 | 2,500 | +0.30(+37.72%) |
May 19, 2009 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0 | -0.09(-10.44%) |
May 13, 2009 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.07(+8.51%) |
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.