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

Bannerman Energy Ltd (OP: BNNLF )

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 11:26 AM EST, Nov 25, 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 (%)
Nov 22, 2024 1.795 1.820 1.795 1.810 57,359 +0.01(+0.56%)
Nov 21, 2024 1.700 1.800 1.700 1.800 31,124 +0.01(+0.28%)
Nov 20, 2024 1.841 1.841 1.767 1.795 117,893 -0.07(-3.49%)
Nov 19, 2024 1.820 1.860 1.790 1.860 37,505 +0.00(+0.17%)
Nov 18, 2024 1.820 1.890 1.760 1.857 104,717 +0.05(+2.59%)
Nov 15, 2024 1.825 1.890 1.710 1.810 46,209 +0.05(+2.84%)
Nov 14, 2024 1.750 1.800 1.750 1.760 16,568 +0.01(+0.57%)
Nov 13, 2024 1.830 1.890 1.750 1.750 72,095 -0.14(-7.41%)
Nov 12, 2024 1.925 1.925 1.765 1.890 177,823 +0.01(+0.53%)
Nov 11, 2024 1.845 1.880 1.810 1.880 38,769 -0.03(-1.57%)
Nov 08, 2024 2.000 2.000 1.910 1.910 61,254 -0.09(-4.50%)
Nov 07, 2024 1.934 2.000 1.934 2.000 80,704 +0.08(+4.17%)
Nov 06, 2024 1.878 1.920 1.860 1.920 15,499 +0.02(+1.05%)
Nov 05, 2024 1.846 1.915 1.840 1.900 42,565 +0.03(+1.57%)
Nov 04, 2024 1.905 1.910 1.831 1.871 45,491 -0.08(-4.07%)
Nov 01, 2024 1.940 1.965 1.930 1.950 28,285 +0.03(+1.56%)
Oct 31, 2024 1.939 1.980 1.920 1.920 1,567 -0.01(-0.52%)
Oct 30, 2024 1.900 2.000 1.900 1.930 8,376 -0.05(-2.53%)
Oct 29, 2024 2.000 2.025 1.950 1.980 16,659 -0.06(-3.16%)
Oct 28, 2024 2.060 2.080 1.980 2.045 10,632 -0.04(-1.70%)
Oct 25, 2024 2.055 2.090 2.050 2.080 57,551 -0.02(-0.76%)
Oct 24, 2024 2.080 2.096 2.080 2.096 9,756 +0.05(+2.24%)
Oct 23, 2024 2.100 2.100 2.050 2.050 55,250 -0.08(-3.76%)
Oct 22, 2024 2.240 2.240 2.130 2.130 31,579 -0.08(-3.84%)
Oct 21, 2024 2.270 2.270 2.205 2.215 12,810 -0.08(-3.49%)
Oct 18, 2024 2.280 2.398 2.230 2.295 270,173 -0.02(-1.08%)
Oct 17, 2024 2.400 2.406 2.300 2.320 72,182 -0.07(-2.93%)
Oct 16, 2024 2.220 2.420 2.210 2.390 341,555 +0.13(+5.53%)
Oct 15, 2024 2.250 2.302 2.210 2.265 29,022 +0.04(+2.02%)
Oct 14, 2024 2.200 2.250 2.200 2.220 13,925 -0.01(-0.31%)
Oct 11, 2024 2.148 2.227 2.148 2.227 17,107 +0.12(+5.54%)
Oct 10, 2024 2.157 2.220 2.110 2.110 41,838 -0.04(-1.86%)
Oct 09, 2024 2.200 2.200 2.140 2.150 11,464 -0.03(-1.38%)
Oct 08, 2024 2.170 2.220 2.110 2.180 26,450 -0.02(-0.91%)
Oct 07, 2024 2.260 2.260 2.200 2.200 42,301 -0.10(-4.35%)
Oct 04, 2024 2.290 2.320 2.210 2.300 112,607 -0.04(-1.71%)
Oct 03, 2024 2.320 2.380 2.320 2.340 9,002 +0.02(+0.86%)
Oct 02, 2024 2.200 2.350 2.200 2.320 131,723 +0.13(+5.94%)
Oct 01, 2024 2.200 2.200 2.190 2.190 12,143 +0.12(+5.80%)
Sep 30, 2024 2.185 2.190 2.059 2.070 14,701 -0.12(-5.52%)
Sep 27, 2024 2.170 2.191 2.110 2.191 16,284 +0.01(+0.50%)
Sep 26, 2024 2.150 2.240 2.150 2.180 70,810 +0.23(+11.79%)
Sep 25, 2024 2.030 2.070 1.940 1.950 127,123 -0.09(-4.51%)
Sep 24, 2024 1.950 2.150 1.950 2.042 195,571 +0.16(+8.27%)
Sep 23, 2024 1.700 1.950 1.700 1.886 175,712 +0.16(+9.02%)
Sep 20, 2024 1.650 1.730 1.650 1.730 77,049 +0.06(+3.59%)
Sep 19, 2024 1.620 1.700 1.620 1.670 50,714 +0.15(+9.87%)
Sep 18, 2024 1.460 1.540 1.460 1.520 13,635 +0.01(+0.66%)
Sep 17, 2024 1.540 1.540 1.486 1.510 20,682 +0.01(+0.67%)
Sep 16, 2024 1.540 1.540 1.480 1.500 16,151 +0.00(+0.00%)
Sep 13, 2024 1.600 1.600 1.490 1.500 92,655 -0.05(-3.23%)
Sep 12, 2024 1.580 1.650 1.510 1.550 20,230 +0.04(+2.65%)
Sep 11, 2024 1.470 1.510 1.435 1.510 173,945 +0.09(+6.34%)
Sep 10, 2024 1.366 1.480 1.350 1.420 126,017 +0.11(+8.40%)
Sep 09, 2024 1.250 1.410 1.250 1.310 58,044 +0.04(+3.15%)
Sep 06, 2024 1.330 1.462 1.270 1.270 48,795 -0.08(-5.93%)
Sep 05, 2024 1.370 1.395 1.350 1.350 31,643 -0.04(-2.88%)
Sep 04, 2024 1.360 1.425 1.360 1.390 127,028 -0.05(-3.47%)
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.