Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bannerman Energy Ltd
(OP:
BNNLF
)
1.600
UNCHANGED
Streaming Delayed Price
Updated: 3:33 PM EDT, Aug 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
1.650
1.650
1.540
1.600
8,637
-0.05(-3.03%)
Aug 26, 2024
1.725
1.760
1.650
1.650
49,286
+0.02(+1.23%)
Aug 23, 2024
1.570
1.680
1.530
1.630
468,481
+0.10(+6.89%)
Aug 22, 2024
1.550
1.590
1.510
1.525
95,313
-0.08(-4.69%)
Aug 21, 2024
1.610
1.610
1.590
1.600
2,300
-0.03(-1.84%)
Aug 20, 2024
1.630
1.670
1.610
1.630
17,650
+0.04(+2.52%)
Aug 19, 2024
1.600
1.670
1.550
1.590
182,235
-0.07(-4.22%)
Aug 16, 2024
1.614
1.700
1.610
1.660
21,949
+0.06(+3.75%)
Aug 15, 2024
1.567
1.700
1.550
1.600
44,885
-0.06(-3.61%)
Aug 14, 2024
1.640
1.690
1.610
1.660
51,120
-0.02(-1.29%)
Aug 13, 2024
1.700
1.700
1.640
1.682
28,524
+0.04(+2.54%)
Aug 12, 2024
1.610
1.650
1.550
1.640
36,216
+0.03(+1.86%)
Aug 09, 2024
1.700
1.700
1.500
1.610
17,950
-0.04(-2.42%)
Aug 08, 2024
1.590
1.689
1.550
1.650
62,626
+0.10(+6.45%)
Aug 07, 2024
1.600
1.860
1.550
1.550
55,594
+0.01(+0.65%)
Aug 06, 2024
1.550
1.620
1.540
1.540
84,087
+0.06(+4.05%)
Aug 05, 2024
1.500
1.540
1.400
1.480
176,410
-0.12(-7.50%)
Aug 02, 2024
1.700
1.820
1.600
1.600
217,490
-0.25(-13.51%)
Aug 01, 2024
2.000
2.000
1.850
1.850
24,967
-0.18(-8.87%)
Jul 31, 2024
1.960
2.200
1.960
2.030
41,909
+0.07(+3.57%)
Jul 30, 2024
1.830
1.960
1.820
1.960
47,015
+0.13(+7.10%)
Jul 29, 2024
2.000
2.000
1.820
1.830
21,648
-0.13(-6.63%)
Jul 26, 2024
1.780
1.960
1.780
1.960
26,178
+0.18(+9.96%)
Jul 25, 2024
1.700
1.900
1.700
1.782
33,338
-0.12(-6.18%)
Jul 24, 2024
1.800
1.962
1.800
1.900
19,251
-0.06(-3.06%)
Jul 23, 2024
1.930
1.960
1.910
1.960
32,423
+0.03(+1.55%)
Jul 22, 2024
1.920
1.950
1.920
1.930
13,340
+0.02(+1.05%)
Jul 19, 2024
1.980
1.980
1.900
1.910
39,082
-0.08(-4.02%)
Jul 18, 2024
1.900
2.050
1.900
1.990
146,537
+0.00(+0.00%)
Jul 17, 2024
2.120
2.186
1.950
1.990
118,559
-0.21(-9.55%)
Jul 16, 2024
2.275
2.275
2.150
2.200
92,560
+0.05(+2.33%)
Jul 15, 2024
2.450
2.450
2.150
2.150
98,507
-0.05(-2.27%)
Jul 12, 2024
2.155
2.200
2.155
2.200
50,000
+0.02(+0.92%)
Jul 11, 2024
2.245
2.480
2.180
2.180
102,121
-0.00(-0.23%)
Jul 10, 2024
2.100
2.210
2.100
2.185
159,231
+0.02(+1.16%)
Jul 09, 2024
2.150
2.170
2.060
2.160
41,311
+0.01(+0.47%)
Jul 08, 2024
2.160
2.185
2.150
2.150
112,800
-0.01(-0.46%)
Jul 05, 2024
2.130
2.180
2.109
2.160
111,929
+0.00(+0.00%)
Jul 03, 2024
2.200
2.250
2.130
2.160
37,310
+0.06(+2.86%)
Jul 02, 2024
2.120
2.140
2.060
2.100
58,824
-0.09(-4.33%)
Jul 01, 2024
2.132
2.220
2.110
2.195
87,265
-0.03(-1.13%)
Jun 28, 2024
2.251
2.350
2.180
2.220
90,721
-0.16(-6.92%)
Jun 25, 2024
2.385
0
+0.10(+4.61%)
Jun 24, 2024
2.370
2.440
2.260
2.280
29,832
-0.16(-6.56%)
Jun 21, 2024
2.510
2.510
2.440
2.440
14,232
-0.07(-2.79%)
Jun 20, 2024
2.450
2.680
2.450
2.510
23,112
-0.11(-4.20%)
Jun 18, 2024
2.400
2.620
2.400
2.620
6,521
+0.06(+2.34%)
Jun 17, 2024
2.600
2.600
2.500
2.560
76,538
-0.08(-3.03%)
Jun 14, 2024
2.500
2.640
2.500
2.640
9,311
+0.04(+1.54%)
Jun 13, 2024
2.660
2.660
2.600
2.600
3,575
-0.09(-3.35%)
Jun 12, 2024
2.600
2.690
2.600
2.690
14,340
+0.07(+2.67%)
Jun 11, 2024
2.730
2.730
2.590
2.620
31,148
-0.12(-4.38%)
Jun 10, 2024
2.700
2.740
2.650
2.740
36,817
+0.05(+1.86%)
Jun 07, 2024
2.760
2.760
2.690
2.690
33,226
-0.04(-1.47%)
Jun 06, 2024
2.750
2.808
2.700
2.730
18,520
-0.05(-1.80%)
Jun 05, 2024
2.700
2.780
2.700
2.780
9,880
+0.06(+2.21%)
Jun 04, 2024
2.825
2.850
2.710
2.720
34,638
-0.17(-6.04%)
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
.