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 (%) |
---|---|---|---|---|---|---|
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%) | |
May 04, 2009 | 0.8294 | 0.8294 | 0.8294 | 0.8294 | 0 | +0.01(+1.77%) |
Apr 29, 2009 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0 | +0.02(+3.16%) |
Apr 24, 2009 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.03(-3.66%) | |
Apr 13, 2009 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.00(+0.00%) | |
Apr 08, 2009 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0 | +0.25(+43.51%) |
Mar 26, 2009 | 0.5714 | 0.5714 | 0.5714 | 0 | +0.14(+32.21%) | |
Feb 24, 2009 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 0 | +0.00(+0.00%) |
Feb 23, 2009 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 2,500 | +0.01(+2.90%) |
Feb 20, 2009 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,500 | -0.05(-11.58%) |
Feb 18, 2009 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.00(+0.00%) | |
Feb 17, 2009 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 4,000 | -0.04(-7.77%) |
Jan 16, 2009 | 0.5150 | 0.5150 | 0.5150 | 0 | +0.01(+0.98%) | |
Jan 12, 2009 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
Jan 09, 2009 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,215 | -0.07(-12.82%) |
Dec 30, 2008 | 0.5850 | 0.5850 | 0.5850 | 0 | +0.00(+0.00%) | |
Dec 29, 2008 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 5,000 | -0.02(-2.50%) |
Dec 26, 2008 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 9,150 | +0.05(+9.09%) |
Dec 19, 2008 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.09(+19.57%) |
Dec 05, 2008 | 0.4600 | 0.4600 | 0.4600 | 0 | +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.