Bannerman Energy Ltd (QX) (BNNLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 5.99078341014 | 2.17 | 2.38 | 2.0592 | 36771 | 2.28097732 | CS |
| 4 | 0.97 | 72.9323308271 | 1.33 | 2.38 | 1.25 | 72549 | 1.7894625 | CS |
| 12 | 0.145 | 6.72853828306 | 2.155 | 2.45 | 1.25 | 72171 | 1.72962253 | CS |
| 26 | -0.54 | -19.014084507 | 2.84 | 3.19 | 1.25 | 59102 | 2.0926295 | CS |
| 52 | 0.63 | 37.7245508982 | 1.67 | 3.19 | 1.25 | 60044 | 2.0667423 | CS |
| 156 | 2.1 | 1050 | 0.2 | 3.19 | 0.1 | 307700 | 0.38153041 | CS |
| 260 | 2.27 | 7566.66666667 | 0.03 | 3.19 | 0.01 | 448956 | 0.21703914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 2.3 | -0.04 | -1.71 | 2.29 | 2.32 | 2.21 | 112607 |
| 1727990760 | 2.34 | 0.02 | 0.86 | 2.32 | 2.38 | 2.32 | 9002 |
| 1727904000 | 2.32 | 0.13 | 5.94 | 2.2 | 2.35 | 2.2 | 131723 |
| 1727818140 | 2.19 | 0.12 | 5.80 | 2.19 | 2.2 | 2.19 | 12143 |
| 1727731380 | 2.07 | -0.12 | -5.52 | 2.185 | 2.19 | 2.0592 | 14701 |
| 1727472000 | 2.191 | 0.01 | 0.50 | 2.17 | 2.191 | 2.11 | 16284 |
| 1727386200 | 2.18 | 0.23 | 11.79 | 2.15 | 2.24 | 2.15 | 70810 |
| 1727299200 | 1.95 | -0.09 | -4.51 | 2.0295 | 2.07 | 1.94 | 127123 |
| 1727212800 | 2.042 | 0.16 | 8.27 | 1.95 | 2.15 | 1.95 | 195571 |
| 1727126940 | 1.886 | 0.16 | 9.02 | 1.7 | 1.95 | 1.7 | 175712 |
| 1726867200 | 1.73 | 0.06 | 3.59 | 1.65 | 1.73 | 1.65 | 77049 |
| 1726781220 | 1.67 | 0.15 | 9.87 | 1.62 | 1.7 | 1.62 | 50714 |
| 1726694460 | 1.52 | 0.01 | 0.66 | 1.46 | 1.54 | 1.46 | 13635 |
| 1726608240 | 1.51 | 0.01 | 0.67 | 1.54 | 1.54 | 1.486 | 20682 |
| 1726521720 | 1.5 | 0 | 0.00 | 1.54 | 1.54 | 1.48 | 16151 |
| 1726262940 | 1.5 | -0.05 | -3.23 | 1.6 | 1.6 | 1.49 | 92655 |
| 1726176540 | 1.55 | 0.04 | 2.65 | 1.58 | 1.65 | 1.51 | 20230 |
| 1726090140 | 1.51 | 0.09 | 6.34 | 1.47 | 1.51 | 1.435 | 173945 |
| 1726003500 | 1.42 | 0.11 | 8.40 | 1.35 | 1.48 | 1.35 | 126017 |
| 1725917160 | 1.31 | 0.04 | 3.15 | 1.25 | 1.41 | 1.25 | 58044 |
| 1725658020 | 1.27 | -0.08 | -5.93 | 1.33 | 1.4625 | 1.27 | 48795 |
| 1725571440 | 1.35 | -0.04 | -2.88 | 1.35 | 1.395 | 1.35 | 31643 |
| 1725485040 | 1.3899999 | -0.05 | -3.47 | 1.3899999 | 1.425 | 1.36 | 127028 |
| 1725398880 | 1.44 | -0.11 | -7.10 | 1.5 | 1.59 | 1.424 | 69890 |
| 1725053340 | 1.55 | 0.04 | 2.65 | 1.57 | 1.6065 | 1.54 | 15257 |
| 1724966400 | 1.51 | -0.06 | -3.82 | 1.47 | 1.61 | 1.47 | 26074 |
| 1724880360 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6 | 1.56 | 111284 |
| 1724794080 | 1.6 | -0.05 | -3.03 | 1.6 | 1.65 | 1.5401 | 8637 |
| 1724707740 | 1.65 | 0.02 | 1.23 | 1.7 | 1.76 | 1.65 | 49286 |
| 1724448480 | 1.6299999 | 0.1 | 6.89 | 1.57 | 1.68 | 1.53 | 468481 |
| 1724362140 | 1.525 | -0.08 | -4.69 | 1.59 | 1.59 | 1.51 | 95313 |
| 1724275380 | 1.6 | -0.03 | -1.84 | 1.61 | 1.61 | 1.59 | 2300 |
| 1724188800 | 1.6299999 | 0.04 | 2.52 | 1.6299999 | 1.67 | 1.61 | 17650 |
| 1724102880 | 1.59 | -0.07 | -4.22 | 1.6 | 1.67 | 1.55 | 182235 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
