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

Bannerman Energy Ltd (OP: BNNLF )

2.920 -0.130 (-4.26%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 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 (%)
Dec 29, 2023 1.770 1.849 1.770 1.800 28,426 -0.02(-1.10%)
Dec 28, 2023 2.090 2.090 1.790 1.820 15,277 -0.06(-3.45%)
Dec 27, 2023 1.920 1.920 1.880 1.885 51,128 -0.02(-1.31%)
Dec 26, 2023 1.800 1.920 1.800 1.910 40,754 +0.01(+0.53%)
Dec 22, 2023 1.800 1.900 1.800 1.900 72,194 +0.09(+5.26%)
Dec 21, 2023 1.796 1.830 1.780 1.805 44,631 +0.05(+3.14%)
Dec 20, 2023 1.810 1.810 1.750 1.750 24,342 -0.06(-3.31%)
Dec 19, 2023 1.780 1.810 1.730 1.810 34,069 -0.03(-1.63%)
Dec 18, 2023 1.825 1.840 1.780 1.840 44,632 +0.04(+1.94%)
Dec 15, 2023 1.860 1.860 1.790 1.805 41,656 +0.01(+0.84%)
Dec 14, 2023 1.700 1.790 1.700 1.790 72,857 +0.06(+3.47%)
Dec 13, 2023 1.730 1.730 1.670 1.730 52,840 +0.06(+3.59%)
Dec 12, 2023 1.704 1.720 1.650 1.670 45,130 -0.05(-2.91%)
Dec 11, 2023 1.699 1.820 1.650 1.720 8,560 +0.00(+0.00%)
Dec 08, 2023 1.775 1.775 1.650 1.720 51,461 +0.00(+0.29%)
Dec 07, 2023 1.710 1.715 1.710 1.715 888 -0.00(-0.29%)
Dec 06, 2023 1.710 1.780 1.710 1.720 40,739 -0.05(-3.10%)
Dec 05, 2023 1.750 1.790 1.750 1.775 13,100 -0.04(-1.93%)
Dec 04, 2023 1.800 1.920 1.790 1.810 26,731 +0.02(+1.12%)
Dec 01, 2023 1.790 1.850 1.782 1.790 105,487 +0.01(+0.56%)
Nov 30, 2023 1.700 1.790 1.700 1.780 87,166 +0.02(+1.14%)
Nov 29, 2023 1.750 1.775 1.750 1.760 24,140 -0.00(-0.28%)
Nov 28, 2023 1.765 1.765 1.760 1.765 8,347 -0.03(-1.40%)
Nov 27, 2023 1.820 1.850 1.780 1.790 14,951 +0.02(+1.13%)
Nov 24, 2023 1.810 1.820 1.770 1.770 4,500 +0.00(+0.00%)
Nov 22, 2023 1.800 1.800 1.750 1.770 69,517 -0.08(-4.32%)
Nov 21, 2023 1.840 1.890 1.815 1.850 61,225 +0.08(+4.52%)
Nov 20, 2023 1.800 1.800 1.770 1.770 76,063 -0.02(-1.12%)
Nov 17, 2023 1.755 1.810 1.720 1.790 35,637 +0.10(+5.92%)
Nov 16, 2023 1.700 1.700 1.685 1.690 23,422 -0.06(-3.43%)
Nov 15, 2023 1.735 1.760 1.735 1.750 8,773 -0.04(-2.23%)
Nov 14, 2023 1.700 1.790 1.700 1.790 18,580 +0.14(+8.48%)
Nov 13, 2023 1.630 1.650 1.580 1.650 133,393 +0.12(+7.84%)
Nov 10, 2023 1.500 1.550 1.500 1.530 34,407 -0.07(-4.38%)
Nov 09, 2023 1.565 1.600 1.550 1.600 43,184 +0.02(+1.27%)
Nov 08, 2023 1.550 1.580 1.530 1.580 103,846 +0.00(+0.00%)
Nov 07, 2023 1.540 1.610 1.540 1.580 86,468 -0.05(-3.07%)
Nov 06, 2023 1.695 1.695 1.570 1.630 24,040 -0.11(-6.32%)
Nov 03, 2023 1.740 1.800 1.700 1.740 28,311 +0.02(+1.16%)
Nov 02, 2023 1.780 1.800 1.720 1.720 39,802 -0.05(-2.82%)
Nov 01, 2023 1.750 1.770 1.730 1.770 34,430 +0.09(+5.67%)
Oct 31, 2023 1.645 1.680 1.617 1.675 43,435 +0.02(+0.90%)
Oct 30, 2023 1.665 1.730 1.650 1.660 18,439 -0.04(-2.06%)
Oct 27, 2023 1.715 1.770 1.650 1.695 44,800 -0.06(-3.69%)
Oct 26, 2023 1.751 1.770 1.751 1.760 5,417 -0.04(-2.49%)
Oct 25, 2023 1.840 1.840 1.795 1.805 17,011 +0.04(+2.56%)
Oct 24, 2023 1.750 1.795 1.750 1.760 18,620 +0.08(+4.72%)
Oct 23, 2023 1.670 1.770 1.670 1.681 93,659 +0.03(+1.85%)
Oct 20, 2023 1.950 1.950 1.611 1.650 99,194 -0.04(-2.08%)
Oct 19, 2023 1.670 1.720 1.650 1.685 19,931 +0.08(+5.31%)
Oct 18, 2023 1.630 1.650 1.600 1.600 69,038 -0.03(-1.84%)
Oct 17, 2023 1.570 1.640 1.570 1.630 59,054 +0.01(+0.62%)
Oct 16, 2023 1.560 1.680 1.600 1.620 79,967 -0.05(-2.99%)
Oct 13, 2023 1.600 1.670 1.590 1.670 13,004 +0.03(+1.83%)
Oct 12, 2023 1.690 1.690 1.640 1.640 20,021 -0.07(-4.09%)
Oct 11, 2023 1.730 1.730 1.690 1.710 17,179 -0.01(-0.29%)
Oct 10, 2023 1.600 1.870 1.600 1.715 64,620 +0.04(+2.08%)
Oct 09, 2023 1.610 1.750 1.610 1.680 32,975 -0.05(-2.89%)
Oct 06, 2023 1.720 1.748 1.700 1.730 25,634 +0.05(+2.98%)
Oct 05, 2023 1.610 1.710 1.610 1.680 85,477 +0.03(+1.82%)
Oct 04, 2023 1.670 1.720 1.620 1.650 123,456 -0.02(-1.20%)
Oct 03, 2023 1.685 1.750 1.620 1.670 63,962 -0.16(-8.49%)
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.