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 (%)
May 24, 2011 0.3320 0.3330 0.3320 0.3329 8,850 -0.01(-3.23%)
May 20, 2011 0.3440 0.3440 0.3440 0 +0.00(+1.18%)
May 19, 2011 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
May 18, 2011 0.3280 0.3400 0.3280 0.3400 31,800 +0.00(+0.59%)
May 17, 2011 0.3500 0.3500 0.3380 0.3380 46,000 -0.01(-3.43%)
May 16, 2011 0.3500 0.3500 0.3500 0.3500 22,000 -0.02(-5.15%)
May 13, 2011 0.3690 0.3690 0.3690 0.3690 1,500 -0.01(-2.38%)
May 12, 2011 0.3680 0.3810 0.3670 0.3780 49,000 -0.04(-8.92%)
May 11, 2011 0.4030 0.4150 0.4000 0.4150 107,550 +0.03(+7.51%)
May 10, 2011 0.3840 0.3900 0.3790 0.3860 38,899 +0.05(+15.22%)
May 09, 2011 0.3510 0.3510 0.3350 0.3350 4,100 +0.00(+0.30%)
May 06, 2011 0.3433 0.3500 0.3340 0.3340 19,990 -0.00(-1.18%)
May 05, 2011 0.3410 0.3410 0.3380 0.3380 16,500 -0.01(-2.03%)
May 04, 2011 0.3350 0.3520 0.3350 0.3450 82,525 +0.01(+4.55%)
May 03, 2011 0.3190 0.3400 0.3190 0.3300 107,800 -0.01(-2.94%)
May 02, 2011 0.3400 0.3400 0.3400 0.3400 122,100 -0.03(-9.09%)
Apr 29, 2011 0.3660 0.3740 0.3660 0.3740 12,000 +0.00(+1.08%)
Apr 28, 2011 0.3789 0.3789 0.3700 0.3700 58,500 -0.03(-6.80%)
Apr 27, 2011 0.3880 0.3970 0.3870 0.3970 36,900 -0.00(-0.25%)
Apr 26, 2011 0.3930 0.4047 0.3880 0.3980 102,400 +0.01(+1.27%)
Apr 25, 2011 0.4020 0.4020 0.3930 0.3930 32,500 -0.01(-1.50%)
Apr 21, 2011 0.4043 0.4090 0.3990 0.3990 9,800 -0.00(-0.99%)
Apr 20, 2011 0.3980 0.4080 0.3924 0.4030 108,750 +0.01(+1.77%)
Apr 19, 2011 0.4105 0.4105 0.3760 0.3960 57,175 -0.01(-1.74%)
Apr 18, 2011 0.4251 0.4251 0.3810 0.4030 80,200 -0.02(-4.50%)
Apr 15, 2011 0.4140 0.4230 0.4140 0.4220 49,155 +0.01(+2.68%)
Apr 14, 2011 0.4000 0.4200 0.4000 0.4110 29,400 +0.01(+1.48%)
Apr 13, 2011 0.4050 0.4050 0.3950 0.4050 78,200 +0.01(+1.76%)
Apr 12, 2011 0.4170 0.4170 0.3880 0.3980 95,405 -0.03(-7.14%)
Apr 11, 2011 0.4350 0.4350 0.4200 0.4286 47,950 -0.02(-4.76%)
Apr 08, 2011 0.4200 0.4620 0.4200 0.4500 198,375 +0.03(+6.13%)
Apr 07, 2011 0.4250 0.4330 0.4220 0.4240 66,220 -0.03(-5.78%)
Apr 06, 2011 0.4550 0.4550 0.4430 0.4500 41,250 -0.01(-1.96%)
Apr 05, 2011 0.4600 0.4600 0.4550 0.4590 18,000 +0.00(+0.22%)
Apr 04, 2011 0.4500 0.4590 0.4500 0.4580 17,500 +0.01(+1.55%)
Apr 01, 2011 0.4300 0.4510 0.4289 0.4510 96,675 +0.02(+4.88%)
Mar 31, 2011 0.4220 0.4300 0.4110 0.4300 85,550 +0.01(+2.14%)
Mar 30, 2011 0.4210 0.4210 0.4210 0.4210 30,000 +0.01(+2.68%)
Mar 29, 2011 0.4150 0.4150 0.4100 0.4100 112,499 -0.03(-5.75%)
Mar 28, 2011 0.4600 0.4600 0.4350 0.4350 111,800 -0.03(-6.45%)
Mar 25, 2011 0.4710 0.4763 0.4650 0.4650 73,836 -0.01(-2.11%)
Mar 24, 2011 0.4910 0.4910 0.4707 0.4750 181,950 -0.01(-2.94%)
Mar 23, 2011 0.4920 0.4945 0.4755 0.4894 263,281 -0.01(-1.92%)
Mar 22, 2011 0.5260 0.5260 0.4900 0.4990 217,020 -0.00(-0.20%)
Mar 21, 2011 0.5020 0.5100 0.4950 0.5000 270,924 +0.06(+13.64%)
Mar 18, 2011 0.4160 0.4400 0.4100 0.4400 272,154 +0.04(+11.11%)
Mar 17, 2011 0.3900 0.4110 0.3800 0.3960 322,813 +0.03(+7.03%)
Mar 16, 2011 0.4150 0.4300 0.3620 0.3700 746,450 -0.01(-2.89%)
Mar 15, 2011 0.3480 0.3950 0.3380 0.3810 1,102,073 -0.12(-23.80%)
Mar 14, 2011 0.5000 0.5400 0.4800 0.5000 803,850 -0.21(-29.58%)
Mar 11, 2011 0.6600 0.7124 0.6600 0.7100 69,990 +0.01(+1.00%)
Mar 10, 2011 0.7350 0.7450 0.6900 0.7030 215,990 -0.05(-6.68%)
Mar 09, 2011 0.7800 0.7900 0.7533 0.7533 109,000 -0.03(-4.40%)
Mar 08, 2011 0.8070 0.8070 0.7550 0.7880 74,925 +0.02(+2.34%)
Mar 07, 2011 0.7670 0.7790 0.7670 0.7700 63,535 +0.01(+1.82%)
Mar 04, 2011 0.7767 0.7770 0.7400 0.7562 68,279 -0.04(-5.24%)
Mar 03, 2011 0.7770 0.7980 0.7643 0.7980 20,908 +0.01(+1.44%)
Mar 02, 2011 0.8074 0.8079 0.7756 0.7867 161,862 -0.03(-3.57%)
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.