Bannerman Energy Ltd (QX) (BNNLF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.35294117647 | 1.7 | 1.7 | 1.5 | 35739 | 1.639317 | CS |
| 4 | -0.32 | -16.1616161616 | 1.98 | 2.2 | 1.4 | 53703 | 1.67150807 | CS |
| 12 | -1.35 | -44.8504983389 | 3.01 | 3.03 | 1.4 | 56206 | 2.11325746 | CS |
| 26 | -0.714 | -30.0758213985 | 2.374 | 3.19 | 1.4 | 56589 | 2.26679654 | CS |
| 52 | 0.52 | 45.6140350877 | 1.14 | 3.19 | 1.04 | 57035 | 2.07727159 | CS |
| 156 | 1.56 | 1560 | 0.1 | 3.19 | 0.086 | 381484 | 0.33094173 | CS |
| 260 | 1.631 | 5624.13793103 | 0.029 | 3.19 | 0.01 | 454660 | 0.20713665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843740 | 1.66 | 0.06 | 3.75 | 1.7 | 1.7 | 1.61 | 21949 |
| 1723756860 | 1.6 | -0.06 | -3.61 | 1.7 | 1.7 | 1.55 | 44885 |
| 1723670820 | 1.66 | -0.02 | -1.29 | 1.69 | 1.69 | 1.61 | 51120 |
| 1723584360 | 1.6817 | 0.04 | 2.54 | 1.7 | 1.7 | 1.6399999 | 28524 |
| 1723497900 | 1.6399999 | 0.03 | 1.86 | 1.61 | 1.65 | 1.55 | 36216 |
| 1723238400 | 1.61 | -0.04 | -2.42 | 1.7 | 1.7 | 1.5 | 17950 |
| 1723152000 | 1.65 | 0.1 | 6.45 | 1.59 | 1.689 | 1.55 | 62626 |
| 1723065720 | 1.55 | 0.01 | 0.65 | 1.6 | 1.86 | 1.55 | 55594 |
| 1722979800 | 1.54 | 0.06 | 4.05 | 1.55 | 1.62 | 1.54 | 84087 |
| 1722893340 | 1.48 | -0.12 | -7.50 | 1.52 | 1.54 | 1.4 | 176410 |
| 1722634140 | 1.6 | -0.25 | -13.51 | 1.8 | 1.82 | 1.6 | 217490 |
| 1722547620 | 1.85 | -0.18 | -8.87 | 2 | 2 | 1.85 | 24967 |
| 1722461340 | 2.0299999 | 0.07 | 3.57 | 1.96 | 2.2 | 1.96 | 41909 |
| 1722374820 | 1.96 | 0.13 | 7.10 | 1.83 | 1.96 | 1.82 | 47015 |
| 1722288180 | 1.83 | -0.13 | -6.63 | 2 | 2 | 1.82 | 21648 |
| 1722029100 | 1.96 | 0.18 | 9.96 | 1.78 | 1.96 | 1.78 | 26178 |
| 1721942400 | 1.7825 | -0.12 | -6.18 | 1.7 | 1.9 | 1.7 | 33338 |
| 1721856480 | 1.9 | -0.06 | -3.06 | 1.8001 | 1.962 | 1.8001 | 19251 |
| 1721770140 | 1.96 | 0.03 | 1.55 | 1.93 | 1.96 | 1.91 | 32423 |
| 1721683740 | 1.93 | 0.02 | 1.05 | 1.92 | 1.95 | 1.92 | 13340 |
| 1721424180 | 1.91 | -0.08 | -4.02 | 1.98 | 1.98 | 1.9 | 39082 |
| 1721337960 | 1.99 | 0 | 0.00 | 1.9 | 2.05 | 1.9 | 146537 |
| 1721251320 | 1.99 | -0.21 | -9.55 | 2.186 | 2.186 | 1.95 | 118559 |
| 1721164920 | 2.2 | 0.05 | 2.33 | 2.275 | 2.275 | 2.15 | 92560 |
| 1721078940 | 2.15 | -0.05 | -2.27 | 2.45 | 2.45 | 2.15 | 98507 |
| 1720819200 | 2.2 | 0.02 | 0.92 | 2.1549999 | 2.2 | 2.1549999 | 50000 |
| 1720733280 | 2.18 | -0.01 | -0.23 | 2.25 | 2.48 | 2.18 | 102121 |
| 1720646880 | 2.185 | 0.02 | 1.16 | 2.1 | 2.21 | 2.1 | 159231 |
| 1720560540 | 2.16 | 0.01 | 0.47 | 2.15 | 2.17 | 2.06 | 41311 |
| 1720473600 | 2.15 | -0.01 | -0.46 | 2.16 | 2.185 | 2.15 | 112800 |
| 1720214640 | 2.16 | 0 | 0.00 | 2.18 | 2.18 | 2.1086 | 111929 |
| 1720041000 | 2.16 | 0.06 | 2.86 | 2.2 | 2.25 | 2.13 | 37310 |
| 1719955740 | 2.1 | -0.1 | -4.33 | 2.14 | 2.14 | 2.06 | 58824 |
| 1719868980 | 2.195 | -0.03 | -1.13 | 2.132 | 2.22 | 2.11 | 87265 |
| 1719610020 | 2.22 | -0.17 | -6.92 | 2.251 | 2.35 | 2.18 | 90721 |
| 1719523680 | 2.3849999 | 0 | 0.00 | 2.3849999 | 2.3849999 | 2.3849999 | 0 |
| 1719437280 | 2.3849999 | 0 | 0.00 | 2.3849999 | 2.3849999 | 2.3849999 | 0 |
| 1719350880 | 2.3849999 | 0.11 | 4.61 | 2.31 | 2.3849999 | 2.31 | 18865 |
| 1719264540 | 2.2799999 | -0.16 | -6.56 | 2.37 | 2.44 | 2.2599999 | 29832 |
| 1719005220 | 2.44 | -0.07 | -2.79 | 2.5099999 | 2.5099999 | 2.44 | 14232 |
| 1718918640 | 2.5099999 | -0.11 | -4.20 | 2.45 | 2.68 | 2.45 | 23112 |
| 1718746140 | 2.62 | 0.06 | 2.34 | 2.4 | 2.62 | 2.4 | 6521 |
| 1718659680 | 2.56 | -0.08 | -3.03 | 2.5 | 2.6 | 2.5 | 76538 |
| 1718400300 | 2.64 | 0.04 | 1.54 | 2.5 | 2.64 | 2.5 | 9311 |
| 1718314140 | 2.6 | -0.09 | -3.35 | 2.6602 | 2.6602 | 2.6 | 3575 |
| 1718227380 | 2.69 | 0.07 | 2.67 | 2.62 | 2.69 | 2.6 | 14340 |
| 1718141340 | 2.62 | -0.12 | -4.38 | 2.73 | 2.73 | 2.59 | 31148 |
| 1718054880 | 2.74 | 0.05 | 1.86 | 2.7 | 2.74 | 2.65 | 36817 |
| 1717795800 | 2.69 | -0.04 | -1.47 | 2.7599999 | 2.7599999 | 2.69 | 33226 |
| 1717709400 | 2.73 | -0.05 | -1.80 | 2.71 | 2.8075 | 2.7 | 18520 |
| 1717622460 | 2.7799999 | 0.06 | 2.21 | 2.7 | 2.7799999 | 2.7 | 9880 |
| 1717536360 | 2.72 | -0.18 | -6.04 | 2.85 | 2.85 | 2.71 | 34638 |
| 1717450140 | 2.895 | -0.06 | -1.86 | 3 | 3.0299999 | 2.85 | 84567 |
| 1717190940 | 2.95 | 0.06 | 2.08 | 2.9 | 3 | 2.9 | 5760 |
| 1717104540 | 2.89 | 0.04 | 1.40 | 2.87 | 3.025 | 2.85 | 23663 |
| 1717018020 | 2.85 | -0.02 | -0.70 | 2.7799999 | 2.85 | 2.7799999 | 89669 |
| 1716931740 | 2.87 | -0.12 | -4.01 | 2.91 | 2.91 | 2.8 | 103457 |
| 1716585840 | 2.99 | 0.07 | 2.40 | 3.0099999 | 3.0099999 | 2.95 | 41952 |
| 1716499740 | 2.92 | -0.13 | -4.26 | 3 | 3 | 2.89 | 59019 |
| 1716412800 | 3.05 | -0.09 | -2.71 | 3.095 | 3.13 | 3.04 | 32022 |
| 1716326940 | 3.1349999 | -0.05 | -1.42 | 3.16 | 3.16 | 3.11 | 74603 |
| 1716240180 | 3.18 | 0.17 | 5.72 | 3.02 | 3.19 | 3.02 | 77343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
