Bannerman Energy Ltd (OP: BNNLF )
2.870
-0.120
(-4.01%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2013 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.01(+25.24%) | |
Apr 22, 2013 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0 | -0.01(-17.58%) |
Apr 18, 2013 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+1.64%) | |
Apr 17, 2013 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 36,000 | -0.02(-20.37%) |
Apr 11, 2013 | 0.0766 | 0.0766 | 0.0766 | 0 | +0.00(+4.93%) | |
Apr 09, 2013 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.00(-1.22%) | |
Apr 03, 2013 | 0.0739 | 0.0739 | 0.0739 | 0 | +0.00(+5.57%) | |
Apr 02, 2013 | 0.0762 | 0.0762 | 0.0700 | 0.0700 | 10,000 | -0.01(-7.89%) |
Mar 28, 2013 | 0.0760 | 0.0760 | 0.0760 | 0 | +0.01(+11.76%) | |
Mar 18, 2013 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.02(-20.00%) | |
Mar 13, 2013 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+3.66%) | |
Mar 08, 2013 | 0.0820 | 0.0820 | 0.0820 | 0 | -0.00(-2.38%) | |
Mar 06, 2013 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.02(-22.22%) | |
Mar 01, 2013 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 0 | +0.02(+20.00%) |
Feb 28, 2013 | 0.0900 | 0.0909 | 0.0900 | 0.0900 | 20,000 | -0.01(-10.00%) |
Feb 21, 2013 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Feb 20, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 59,000 | +0.00(+0.60%) |
Feb 11, 2013 | 0.0994 | 0.0994 | 0.0994 | 0 | -0.02(-17.17%) | |
Jan 30, 2013 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.00(-1.64%) | |
Jan 29, 2013 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 9,600 | +0.00(+1.67%) |
Jan 25, 2013 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-8.40%) | |
Jan 22, 2013 | 0.1310 | 0.1310 | 0.1310 | 0 | +0.03(+23.82%) | |
Jan 18, 2013 | 0.1058 | 0.1058 | 0.1058 | 0.1058 | 4,800 | -0.00(-3.82%) |
Jan 17, 2013 | 0.1170 | 0.1170 | 0.1100 | 0.1100 | 20,800 | +0.01(+10.00%) |
Jan 16, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | +0.01(+11.11%) |
Jan 09, 2013 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) |
Jan 02, 2013 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+17.28%) | |
Dec 31, 2012 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 14,500 | +0.00(+1.25%) |
Dec 28, 2012 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | -0.00(-2.44%) |
Dec 27, 2012 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 102,500 | -0.02(-18.00%) |
Dec 21, 2012 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+23.46%) | |
Dec 19, 2012 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.00(-2.41%) | |
Dec 18, 2012 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 1,000 | +0.03(+43.10%) |
Dec 13, 2012 | 0.0580 | 0.0580 | 0.0580 | 0 | -0.01(-18.31%) | |
Dec 11, 2012 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.01(+18.33%) | |
Dec 10, 2012 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | -0.00(-3.23%) |
Dec 07, 2012 | 0.0650 | 0.0675 | 0.0620 | 0.0620 | 35,000 | +0.00(+3.33%) |
Dec 05, 2012 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-3.23%) |
Dec 03, 2012 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.00(-6.06%) | |
Nov 28, 2012 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.01(-17.50%) |
Nov 19, 2012 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Nov 09, 2012 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Nov 08, 2012 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | -0.01(-9.09%) |
Nov 07, 2012 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 1,000 | -0.01(-7.23%) |
Nov 05, 2012 | 0.0830 | 0.0830 | 0.0830 | 0 | +0.00(+2.47%) | |
Oct 31, 2012 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.01(-10.50%) | |
Oct 25, 2012 | 0.0905 | 0.0905 | 0.0905 | 0 | +0.01(+13.12%) | |
Oct 22, 2012 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Oct 19, 2012 | 0.0880 | 0.0880 | 0.0800 | 0.0800 | 10,000 | +0.00(+0.00%) |
Oct 18, 2012 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 26,500 | +0.00(+3.90%) |
Oct 16, 2012 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.00(-1.28%) | |
Oct 12, 2012 | 0.0780 | 0.0780 | 0.0780 | 0 | -0.02(-17.02%) | |
Oct 08, 2012 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.00(+2.17%) | |
Oct 06, 2012 | 0.0800 | 0.0930 | 0.0800 | 0.0920 | 79,000 | +0.00(+0.00%) |
Oct 05, 2012 | 0.0800 | 0.0930 | 0.0800 | 0.0920 | 79,000 | -0.01(-8.00%) |
Oct 02, 2012 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Oct 01, 2012 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
Sep 28, 2012 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 | +0.00(+0.00%) |
Sep 24, 2012 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-2.53%) | |
Sep 20, 2012 | 0.1026 | 0.1026 | 0.1026 | 0 | +0.00(+2.60%) | |
Sep 19, 2012 | 0.1026 | 0.1026 | 0.1000 | 0.1000 | 60,500 | -0.01(-9.09%) |
Sep 18, 2012 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 13,500 | +0.01(+10.00%) |
Sep 14, 2012 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Sep 13, 2012 | 0.1030 | 0.1030 | 0.1000 | 0.1000 | 15,000 | -0.01(-7.41%) |
Sep 12, 2012 | 0.1130 | 0.1130 | 0.1000 | 0.1080 | 56,500 | +0.00(+0.00%) |
Sep 10, 2012 | 0.1080 | 0.1080 | 0.1080 | 0 | -0.01(-10.00%) | |
Sep 05, 2012 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Aug 28, 2012 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+3.45%) | |
Aug 27, 2012 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 5,000 | -0.00(-3.33%) |
Aug 22, 2012 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
Aug 21, 2012 | 0.1260 | 0.1300 | 0.1260 | 0.1300 | 4,500 | +0.02(+17.12%) |
Aug 20, 2012 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 32,000 | +0.00(+3.74%) |
Aug 17, 2012 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 5,000 | +0.01(+7.00%) |
Aug 13, 2012 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Aug 11, 2012 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 12,000 | +0.00(+0.00%) |
Aug 10, 2012 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 12,000 | -0.01(-5.66%) |
Aug 06, 2012 | 0.1060 | 0.1060 | 0.1060 | 0 | +0.01(+11.58%) | |
Aug 03, 2012 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,500 | -0.02(-15.93%) |
Aug 01, 2012 | 0.1130 | 0.1130 | 0.1130 | 0 | -0.00(-3.25%) | |
Jul 30, 2012 | 0.1168 | 0.1168 | 0.1168 | 0 | -0.00(-2.67%) | |
Jul 26, 2012 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+2.56%) | |
Jul 25, 2012 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 1,000 | -0.01(-4.88%) |
Jul 16, 2012 | 0.1230 | 0.1230 | 0.1230 | 0 | -0.01(-7.52%) | |
Jul 10, 2012 | 0.1330 | 0.1330 | 0.1330 | 0 | +0.01(+8.13%) | |
Jul 05, 2012 | 0.1230 | 0.1230 | 0.1230 | 0 | -0.01(-8.07%) | |
Jun 21, 2012 | 0.1338 | 0.1338 | 0.1338 | 0.1338 | 0 | -0.01(-4.43%) |
Jun 18, 2012 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+16.67%) | |
Jun 14, 2012 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.02(-14.29%) | |
Jun 11, 2012 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | |
Jun 08, 2012 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 | +0.00(+0.78%) |
Jun 04, 2012 | 0.1290 | 0.1290 | 0.1290 | 0 | -0.02(-11.64%) | |
May 31, 2012 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 0 | -0.03(-15.12%) |
May 29, 2012 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0 | +0.03(+22.86%) |
May 25, 2012 | 2.550 | 0.1400 | 0.1400 | 0.1400 | 5,500 | -0.00(-3.45%) |
May 21, 2012 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
May 18, 2012 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 130,000 | +0.00(+1.40%) |
May 16, 2012 | 0.1430 | 0.1430 | 0.1430 | 0 | -0.01(-7.74%) | |
May 15, 2012 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 39,000 | -0.02(-8.82%) |
May 14, 2012 | 0.1680 | 0.1700 | 0.1680 | 0.1700 | 8,000 | -0.03(-17.07%) |
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.