Bannerman Energy Ltd (OP: BNNLF )
3.008
+0.048
(+1.62%)
Streaming Delayed Price
Updated: 3:04 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 0.5900 | 0.5900 | 0.5703 | 0.5799 | 59,500 | -0.05(-8.52%) |
Nov 29, 2010 | 0.6119 | 0.6520 | 0.6119 | 0.6339 | 49,024 | -0.05(-7.03%) |
Nov 26, 2010 | 0.6726 | 0.6919 | 0.6726 | 0.6818 | 11,500 | +0.09(+15.89%) |
Nov 24, 2010 | 0.5795 | 0.5883 | 0.5883 | 0.5883 | 13,000 | +0.02(+2.99%) |
Nov 23, 2010 | 0.5712 | 0.5712 | 0.5712 | 0.5712 | 500 | -0.01(-2.11%) |
Nov 22, 2010 | 0.5835 | 0.5835 | 0.5835 | 0.5835 | 1,600 | -0.01(-1.93%) |
Nov 19, 2010 | 0.5930 | 0.6200 | 0.5900 | 0.5950 | 31,500 | -0.02(-3.09%) |
Nov 18, 2010 | 0.5947 | 0.7200 | 0.5947 | 0.6140 | 10,760 | +0.03(+5.50%) |
Nov 17, 2010 | 0.5536 | 0.5820 | 0.5536 | 0.5820 | 87,000 | +0.00(+0.05%) |
Nov 16, 2010 | 0.6327 | 0.6400 | 0.5717 | 0.5817 | 38,000 | -0.07(-10.40%) |
Nov 12, 2010 | 0.6492 | 0.6492 | 0.6492 | 0.6492 | 0 | -0.07(-9.83%) |
Nov 11, 2010 | 0.7060 | 0.7200 | 0.6709 | 0.7200 | 15,000 | +0.03(+4.35%) |
Nov 10, 2010 | 0.6838 | 0.6900 | 0.6823 | 0.6900 | 35,000 | +0.00(+0.00%) |
Nov 09, 2010 | 0.7661 | 0.7661 | 0.6694 | 0.6900 | 68,700 | -0.02(-3.29%) |
Nov 08, 2010 | 0.6821 | 0.7530 | 0.6737 | 0.7135 | 23,423 | +0.04(+5.66%) |
Nov 05, 2010 | 0.6149 | 0.6753 | 0.6144 | 0.6753 | 29,000 | +0.05(+8.41%) |
Nov 04, 2010 | 0.5935 | 0.6300 | 0.5934 | 0.6229 | 9,500 | +0.05(+9.28%) |
Nov 02, 2010 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.06(+12.25%) | |
Nov 01, 2010 | 0.5072 | 0.5078 | 0.5072 | 0.5078 | 8,500 | -0.02(-3.26%) |
Oct 29, 2010 | 0.5155 | 0.5257 | 0.4866 | 0.5249 | 204,183 | -0.01(-1.65%) |
Oct 28, 2010 | 0.5517 | 0.5517 | 0.5337 | 0.5337 | 193,500 | +0.00(+0.24%) |
Oct 26, 2010 | 0.5324 | 0.5324 | 0.5324 | 0 | -0.04(-7.25%) | |
Oct 25, 2010 | 0.5741 | 0.5741 | 0.5740 | 0.5740 | 35,000 | +0.14(+31.14%) |
Oct 21, 2010 | 0.4377 | 0.4377 | 0.4377 | 0 | +0.01(+2.99%) | |
Oct 20, 2010 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 5,000 | +0.00(+0.24%) |
Oct 18, 2010 | 0.4240 | 0.4240 | 0.4240 | 0 | +0.06(+16.26%) | |
Oct 06, 2010 | 0.3647 | 0.3647 | 0.3647 | 0 | +0.01(+1.45%) | |
Oct 04, 2010 | 0.3595 | 0.3595 | 0.3595 | 0 | +0.03(+8.94%) | |
Sep 23, 2010 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-5.71%) | |
Sep 15, 2010 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
Sep 14, 2010 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,000 | -0.01(-1.37%) |
Sep 13, 2010 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 12,900 | +0.01(+2.82%) |
Sep 10, 2010 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 20,000 | +0.05(+16.39%) |
Sep 09, 2010 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 55,400 | -0.01(-1.61%) |
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.