Financial News
Bannerman Energy Ltd (OP: BNNLF )
2.860
-0.130
(-4.35%)
Streaming Delayed Price
Updated: 2:54 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+39.28%) | |
| May 29, 2018 | 0.0290 | 0.0290 | 0.0287 | 0.0287 | 14,000 | -0.01(-28.20%) |
| May 25, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+29.03%) | |
| May 22, 2018 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.00(-6.06%) | |
| May 21, 2018 | 0.0264 | 0.0330 | 0.0264 | 0.0330 | 139,999 | -0.01(-16.28%) |
| May 18, 2018 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 1,000 | -0.00(-0.22%) |
| May 17, 2018 | 0.0350 | 0.0395 | 0.0350 | 0.0395 | 29,200 | +0.01(+27.42%) |
| May 15, 2018 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.00(-8.82%) | |
| May 14, 2018 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 90,000 | +0.00(+8.97%) |
| May 11, 2018 | 0.0316 | 0.0320 | 0.0312 | 0.0312 | 80,000 | -0.00(-4.59%) |
| May 10, 2018 | 0.0330 | 0.0330 | 0.0327 | 0.0327 | 80,000 | -0.01(-13.95%) |
| May 04, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.00(-5.00%) | |
| May 03, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | +0.00(+14.29%) |
| May 02, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | -0.00(-0.68%) |
| Apr 27, 2018 | 0.0352 | 0.0352 | 0.0352 | 0 | -0.00(-9.64%) | |
| Apr 25, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
| Apr 19, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.01(+21.87%) | |
| Apr 18, 2018 | 0.0320 | 0.0320 | 0.0311 | 0.0320 | 35,300 | -0.01(-20.00%) |
| Apr 17, 2018 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 32,500 | +0.00(+5.26%) |
| Apr 16, 2018 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,000 | +0.01(+32.08%) |
| Apr 13, 2018 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 3,000 | -0.01(-17.54%) |
| Apr 12, 2018 | 0.0390 | 0.0390 | 0.0253 | 0.0349 | 29,000 | -0.00(-10.54%) |
| Apr 11, 2018 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 39,050 | +0.01(+27.33%) |
| Apr 09, 2018 | 0.0306 | 0.0306 | 0.0306 | 0 | -0.00(-7.18%) | |
| Apr 05, 2018 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+3.13%) | |
| Apr 04, 2018 | 0.0321 | 0.0321 | 0.0320 | 0.0320 | 5,645 | +0.00(+0.00%) |
| Mar 21, 2018 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.01(-20.00%) | |
| Mar 19, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Mar 16, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,900 | +0.00(+8.11%) |
| Mar 15, 2018 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 8,500 | +0.00(+0.00%) |
| Mar 14, 2018 | 0.0334 | 0.0370 | 0.0334 | 0.0370 | 450,459 | +0.00(+0.00%) |
| Mar 13, 2018 | 0.0360 | 0.0370 | 0.0250 | 0.0370 | 99,000 | +0.00(+2.78%) |
| Mar 12, 2018 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,500 | +0.00(+0.00%) |
| Mar 09, 2018 | 0.0300 | 0.0360 | 0.0300 | 0.0360 | 148,000 | -0.01(-14.29%) |
| Mar 07, 2018 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.01(+40.00%) | |
| Mar 06, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 | -0.00(-9.09%) |
| Mar 05, 2018 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 10,000 | -0.00(-8.08%) |
| Mar 02, 2018 | 0.0310 | 0.0359 | 0.0300 | 0.0359 | 41,300 | +0.00(+2.57%) |
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.
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.
