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 21, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Apr 17, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Apr 15, 2014 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Apr 11, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-9.09%) |
Apr 10, 2014 | 0.0709 | 0.0880 | 0.0709 | 0.0880 | 3,400 | +0.01(+10.00%) |
Apr 09, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,500 | +0.00(+0.00%) |
Apr 08, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | -0.02(-17.53%) |
Mar 28, 2014 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.00(+2.11%) | |
Mar 26, 2014 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Mar 25, 2014 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.01(+11.11%) |
Mar 24, 2014 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 | +0.01(+7.14%) |
Mar 19, 2014 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0 | -0.00(-1.18%) |
Mar 17, 2014 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-6.28%) |
Mar 14, 2014 | 0.0907 | 0.0907 | 0.0907 | 0.0907 | 0 | -0.01(-7.64%) |
Mar 12, 2014 | 0.0982 | 0.0982 | 0.0982 | 0 | -0.01(-10.73%) | |
Mar 11, 2014 | 0.1070 | 0.1100 | 0.1070 | 0.1100 | 15,000 | +0.00(+0.00%) |
Mar 07, 2014 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+7.63%) | |
Mar 06, 2014 | 0.1024 | 0.1024 | 0.1022 | 0.1022 | 92,000 | +0.00(+0.49%) |
Mar 05, 2014 | 0.0910 | 0.1017 | 0.0900 | 0.1017 | 50,366 | +0.02(+24.02%) |
Mar 04, 2014 | 0.0820 | 0.0820 | 0.0780 | 0.0820 | 95,000 | +0.00(+0.00%) |
Mar 03, 2014 | 0.0806 | 0.0820 | 0.0806 | 0.0820 | 75,000 | +0.00(+5.13%) |
Feb 26, 2014 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.00(+0.00%) |
Feb 25, 2014 | 0.0650 | 0.0780 | 0.0650 | 0.0780 | 50,000 | +0.01(+18.90%) |
Feb 20, 2014 | 0.0656 | 0.0656 | 0.0656 | 0 | +0.00(+0.92%) | |
Feb 19, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 | +0.00(+0.00%) |
Feb 11, 2014 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-4.41%) |
Feb 05, 2014 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.01(+13.33%) | |
Jan 31, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+17.65%) | |
Jan 30, 2014 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,000 | -0.02(-26.09%) |
Jan 22, 2014 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.02(+32.69%) |
Jan 16, 2014 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+1.96%) |
Jan 15, 2014 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,240 | +0.01(+24.39%) |
Jan 13, 2014 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.01(-24.07%) |
Jan 10, 2014 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 4,000 | +0.00(+8.00%) |
Jan 08, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Dec 31, 2013 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 27, 2013 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+15.38%) | |
Dec 26, 2013 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 | -0.00(-4.88%) |
Dec 24, 2013 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 6,000 | +0.00(+5.13%) |
Dec 23, 2013 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,500 | +0.00(+5.41%) |
Dec 19, 2013 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0 | -0.01(-26.00%) |
Dec 17, 2013 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 16, 2013 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.01(+19.05%) |
Dec 13, 2013 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 4,000 | +0.00(+0.00%) |
Dec 12, 2013 | 0.0496 | 0.0496 | 0.0420 | 0.0420 | 11,000 | -0.01(-16.00%) |
Dec 06, 2013 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+20.19%) |
Dec 05, 2013 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 32,400 | +0.00(+0.00%) |
Dec 03, 2013 | 0.0416 | 0.0416 | 0.0416 | 0 | -0.01(-13.33%) | |
Nov 25, 2013 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+2.13%) |
Nov 22, 2013 | 0.0478 | 0.0478 | 0.0460 | 0.0470 | 49,000 | -0.00(-7.84%) |
Nov 14, 2013 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.01(+27.50%) | |
Nov 08, 2013 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 06, 2013 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-24.53%) | |
Nov 01, 2013 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.01(+32.50%) | |
Oct 29, 2013 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+5.26%) | |
Oct 28, 2013 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,000 | -0.01(-24.00%) |
Oct 21, 2013 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) |
Oct 14, 2013 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-24.53%) | |
Oct 08, 2013 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+3.92%) | |
Sep 30, 2013 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.00%) | |
Sep 23, 2013 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.01(-10.84%) | |
Sep 12, 2013 | 0.0572 | 0.0572 | 0.0572 | 0 | -0.00(-1.38%) | |
Sep 05, 2013 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.01(+16.00%) | |
Sep 04, 2013 | 0.0500 | 0.0500 | 0.0494 | 0.0500 | 29,875 | +0.00(+0.00%) |
Aug 29, 2013 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-25.37%) | |
Aug 28, 2013 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 7,000 | +0.02(+28.85%) |
Aug 26, 2013 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+0.00%) | |
Aug 06, 2013 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+1.96%) | |
Aug 05, 2013 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 6,664 | -0.02(-24.56%) |
Aug 02, 2013 | 0.0680 | 0.0680 | 0.0676 | 0.0676 | 22,000 | +0.02(+39.09%) |
Jul 29, 2013 | 0.0486 | 0.0486 | 0.0486 | 0 | +0.00(+1.25%) | |
Jul 18, 2013 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.00(-4.00%) | |
Jul 15, 2013 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-1.96%) |
Jul 11, 2013 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.00(-3.77%) | |
Jul 10, 2013 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 22,000 | -0.00(-1.85%) |
Jul 09, 2013 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 16,000 | +0.00(+1.89%) |
Jul 05, 2013 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+3.92%) | |
Jun 28, 2013 | 0.0510 | 0.0595 | 0.0510 | 0.0510 | 17,432 | +0.00(+2.00%) |
Jun 26, 2013 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-15.25%) | |
Jun 20, 2013 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.00(-3.28%) |
Jun 10, 2013 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.01(-9.50%) | |
Jun 06, 2013 | 0.0674 | 0.0674 | 0.0674 | 0 | -0.00(-6.39%) | |
Jun 04, 2013 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.00(+2.56%) | |
May 31, 2013 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0 | +0.01(+17.00%) |
May 29, 2013 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 21, 2013 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+27.66%) | |
May 20, 2013 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,000 | -0.00(-8.91%) |
May 16, 2013 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0 | -0.01(-12.54%) |
May 09, 2013 | 0.0590 | 0.0590 | 0.0590 | 0 | +0.00(+1.72%) | |
May 03, 2013 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.01(+16.00%) |
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.