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 (%) |
---|---|---|---|---|---|---|
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%) | |
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%) |
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.