Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0280 0.0280 0.0250 0.0280 72,833 +0.01(+22.27%)
Jun 29, 2020 0.0250 0.0250 0.0210 0.0229 382,064 +0.00(+4.09%)
Jun 26, 2020 0.0250 0.0250 0.0220 0.0220 178,500 -0.00(-7.95%)
Jun 25, 2020 0.0210 0.0239 0.0210 0.0239 52,000 +0.00(+0.00%)
Jun 24, 2020 0.0240 0.0240 0.0210 0.0239 451,399 -0.00(-1.65%)
Jun 23, 2020 0.0251 0.0259 0.0243 0.0243 160,800 +0.00(+0.83%)
Jun 22, 2020 0.0252 0.0290 0.0220 0.0241 566,578 -0.00(-16.90%)
Jun 19, 2020 0.0260 0.0290 0.0260 0.0290 198,900 +0.00(+0.00%)
Jun 18, 2020 0.0275 0.0290 0.0275 0.0290 13,300 +0.00(+11.54%)
Jun 17, 2020 0.0265 0.0279 0.0241 0.0260 204,217 -0.00(-10.03%)
Jun 16, 2020 0.0275 0.0289 0.0250 0.0289 165,500 -0.00(-0.34%)
Jun 15, 2020 0.0280 0.0290 0.0250 0.0290 296,933 +0.00(+3.57%)
Jun 12, 2020 0.0290 0.0290 0.0280 0.0280 150,000 +0.00(+1.82%)
Jun 11, 2020 0.0280 0.0290 0.0240 0.0275 284,660 -0.00(-1.08%)
Jun 10, 2020 0.0250 0.0290 0.0240 0.0278 116,785 +0.00(+2.96%)
Jun 09, 2020 0.0379 0.0379 0.0270 0.0270 130,629 -0.00(-3.57%)
Jun 08, 2020 0.0345 0.0345 0.0280 0.0280 105,000 +0.00(+12.00%)
Jun 05, 2020 0.0280 0.0280 0.0240 0.0250 235,400 -0.00(-3.85%)
Jun 04, 2020 0.0270 0.0284 0.0258 0.0260 141,065 -0.00(-1.89%)
Jun 03, 2020 0.0280 0.0286 0.0255 0.0265 243,416 -0.00(-5.36%)
Jun 02, 2020 0.0315 0.0315 0.0250 0.0280 111,087 -0.00(-6.67%)
Jun 01, 2020 0.0318 0.0318 0.0300 0.0300 49,900 +0.00(+0.00%)
May 29, 2020 0.0269 0.0300 0.0269 0.0300 489,200 +0.00(+11.11%)
May 28, 2020 0.0299 0.0299 0.0260 0.0270 410,274 -0.00(-6.25%)
May 27, 2020 0.0280 0.0288 0.0280 0.0288 73,174 -0.00(-4.00%)
May 26, 2020 0.0300 0.0302 0.0290 0.0300 51,505 -0.00(-6.25%)
May 22, 2020 0.0300 0.0320 0.0280 0.0320 346,600 +0.00(+4.92%)
May 21, 2020 0.0300 0.0305 0.0270 0.0305 19,310 -0.00(-1.61%)
May 20, 2020 0.0330 0.0330 0.0270 0.0310 141,466 +0.00(+3.68%)
May 19, 2020 0.0260 0.0348 0.0260 0.0299 435,536 +0.00(+16.34%)
May 18, 2020 0.0260 0.0260 0.0257 0.0257 205,549 -0.00(-1.15%)
May 15, 2020 0.0260 0.0260 0.0255 0.0260 230,600 +0.00(+0.00%)
May 14, 2020 0.0260 0.0266 0.0250 0.0260 145,779 -0.00(-3.70%)
May 13, 2020 0.0270 0.0290 0.0260 0.0270 147,436 -0.00(-3.57%)
May 12, 2020 0.0290 0.0328 0.0280 0.0280 249,464 -0.00(-13.04%)
May 11, 2020 0.0300 0.0340 0.0298 0.0322 192,117 -0.00(-1.53%)
May 08, 2020 0.0300 0.0328 0.0300 0.0327 751,400 +0.00(+12.76%)
May 07, 2020 0.0328 0.0328 0.0290 0.0290 310,053 +0.00(+0.00%)
May 06, 2020 0.0280 0.0290 0.0270 0.0290 52,298 +0.00(+3.57%)
May 05, 2020 0.0304 0.0328 0.0280 0.0280 191,610 -0.00(-6.35%)
May 04, 2020 0.0280 0.0300 0.0250 0.0299 378,763 +0.00(+7.17%)
May 01, 2020 0.0280 0.0280 0.0260 0.0279 151,200 -0.00(-7.00%)
Apr 30, 2020 0.0261 0.0308 0.0261 0.0300 1,007,743 -0.00(-0.33%)
Apr 29, 2020 0.0297 0.0301 0.0285 0.0301 22,805 +0.00(+11.48%)
Apr 28, 2020 0.0310 0.0310 0.0264 0.0270 590,731 -0.00(-6.90%)
Apr 27, 2020 0.0365 0.0365 0.0270 0.0290 911,712 -0.01(-16.91%)
Apr 24, 2020 0.0380 0.0380 0.0300 0.0349 731,400 +0.01(+26.91%)
Apr 23, 2020 0.0300 0.0300 0.0270 0.0275 913,240 -0.00(-11.29%)
Apr 22, 2020 0.0290 0.0370 0.0260 0.0310 1,021,040 -0.00(-3.13%)
Apr 21, 2020 0.0300 0.0320 0.0300 0.0320 220,001 +0.00(+4.58%)
Apr 20, 2020 0.0300 0.0335 0.0280 0.0306 1,709,951 -0.00(-10.00%)
Apr 17, 2020 0.0315 0.0340 0.0300 0.0340 112,500 +0.00(+3.03%)
Apr 16, 2020 0.0350 0.0350 0.0290 0.0330 849,529 +0.00(+3.13%)
Apr 15, 2020 0.0350 0.0390 0.0320 0.0320 665,488 -0.00(-3.03%)
Apr 14, 2020 0.0276 0.0350 0.0275 0.0330 1,256,390 +0.01(+17.86%)
Apr 13, 2020 0.0300 0.0300 0.0260 0.0280 241,430 -0.00(-0.36%)
Apr 09, 2020 0.0290 0.0300 0.0281 0.0281 225,600 +0.00(+11.51%)
Apr 08, 2020 0.0260 0.0260 0.0240 0.0252 365,077 +0.00(+14.55%)
Apr 07, 2020 0.0230 0.0248 0.0210 0.0220 450,886 +0.00(+10.00%)
Apr 06, 2020 0.0259 0.0259 0.0200 0.0200 104,000 +0.00(+11.11%)
Apr 03, 2020 0.0174 0.0180 0.0174 0.0180 38,200 +0.00(+5.88%)
Apr 02, 2020 0.0170 0.0170 0.0170 0.0170 10,000 -0.00(-0.58%)
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.