Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bannerman Energy Ltd (OP: BNNLF )

2.920 -0.130 (-4.26%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 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 (%)
May 31, 2023 0.7800 0.7927 0.7600 0.7814 90,378 +0.00(+0.18%)
May 30, 2023 0.8535 0.8535 0.7774 0.7800 314,049 -0.12(-13.33%)
May 26, 2023 0.8950 0.9000 0.8900 0.9000 22,418 +0.00(+0.27%)
May 25, 2023 0.9060 0.9060 0.8931 0.8976 10,158 -0.06(-6.01%)
May 23, 2023 0.9550 88 +0.03(+2.93%)
May 22, 2023 0.8950 0.9278 0.8913 0.9278 69,837 +0.02(+1.96%)
May 19, 2023 0.9296 0.9296 0.9100 0.9100 18,200 +0.01(+1.55%)
May 18, 2023 0.8900 0.9198 0.8800 0.8961 13,596 -0.02(-1.90%)
May 17, 2023 0.8548 0.9135 0.8548 0.9135 36,717 +0.03(+3.81%)
May 16, 2023 0.9000 0.9300 0.8800 0.8800 20,022 -0.04(-4.35%)
May 15, 2023 0.8740 0.9547 0.8740 0.9200 63,812 -0.04(-4.17%)
May 12, 2023 0.9800 1.020 0.9600 0.9600 12,459 -0.04(-4.00%)
May 11, 2023 1.000 1.000 0.9800 1.000 4,537 -0.04(-3.85%)
May 10, 2023 0.9800 1.090 0.9800 1.040 57,618 +0.10(+10.64%)
May 09, 2023 0.9023 0.9480 0.9023 0.9400 46,557 +0.00(+0.53%)
May 08, 2023 0.9023 0.9818 0.9023 0.9350 8,911 +0.03(+3.31%)
May 05, 2023 0.9000 0.9210 0.9000 0.9050 13,872 +0.01(+1.11%)
May 04, 2023 0.8700 0.9116 0.8700 0.8951 15,144 +0.03(+2.89%)
May 03, 2023 0.8800 0.8800 0.8525 0.8700 36,493 -0.02(-2.25%)
May 02, 2023 0.8910 0.8910 0.8800 0.8900 9,310 -0.02(-2.52%)
May 01, 2023 0.9741 0.9741 0.8942 0.9130 21,817 -0.00(-0.22%)
Apr 28, 2023 0.9000 0.9603 0.8847 0.9150 28,200 +0.01(+0.96%)
Apr 27, 2023 0.9024 0.9069 0.8900 0.9063 115,979 +0.03(+3.96%)
Apr 26, 2023 0.8141 0.8800 0.8141 0.8718 41,750 +0.03(+3.79%)
Apr 25, 2023 0.8600 0.8720 0.8400 0.8400 55,166 -0.03(-3.63%)
Apr 24, 2023 0.8792 0.8794 0.8600 0.8716 75,946 -0.04(-4.22%)
Apr 21, 2023 0.9001 0.9214 0.9000 0.9100 63,410 +0.01(+0.55%)
Apr 20, 2023 0.9200 0.9209 0.9000 0.9050 7,581 -0.00(-0.11%)
Apr 19, 2023 0.8850 0.9098 0.8850 0.9060 14,515 -0.02(-2.58%)
Apr 18, 2023 0.9179 0.9301 0.9179 0.9300 14,267 +0.01(+1.43%)
Apr 17, 2023 0.9300 0.9366 0.9014 0.9169 78,652 -0.02(-2.46%)
Apr 14, 2023 0.9300 0.9600 0.9300 0.9400 42,640 -0.00(-0.27%)
Apr 13, 2023 0.9680 0.9800 0.9425 0.9425 18,848 -0.01(-1.31%)
Apr 12, 2023 0.9300 1.000 0.9300 0.9550 58,255 -0.06(-5.45%)
Apr 11, 2023 0.9800 1.030 0.9800 1.010 23,763 +0.03(+3.06%)
Apr 10, 2023 0.9350 0.9800 0.9200 0.9800 140,918 +0.00(+0.00%)
Apr 06, 2023 0.9800 0.9805 0.9610 0.9800 19,489 +0.00(+0.21%)
Apr 05, 2023 1.005 1.005 0.9558 0.9779 11,446 -0.03(-2.84%)
Apr 04, 2023 1.050 1.050 1.006 1.006 32,480 -0.06(-5.94%)
Apr 03, 2023 1.025 1.075 1.025 1.070 64,989 +0.10(+10.75%)
Mar 31, 2023 0.9660 0.9690 0.9400 0.9662 8,448 +0.03(+2.79%)
Mar 30, 2023 0.9300 0.9600 0.9300 0.9400 46,380 -0.01(-1.05%)
Mar 29, 2023 0.9400 0.9529 0.9300 0.9500 31,721 +0.03(+3.26%)
Mar 28, 2023 0.8800 0.9200 0.8750 0.9200 29,821 +0.05(+5.44%)
Mar 27, 2023 0.9001 0.9001 0.8650 0.8725 99,166 -0.01(-1.52%)
Mar 24, 2023 0.8600 0.8900 0.8600 0.8860 186,440 -0.00(-0.42%)
Mar 23, 2023 0.9000 0.9300 0.8897 0.8897 167,521 -0.01(-1.14%)
Mar 22, 2023 0.8900 0.9285 0.8900 0.9000 21,494 +0.01(+1.12%)
Mar 21, 2023 0.8875 0.9000 0.8750 0.8900 69,465 +0.02(+2.03%)
Mar 20, 2023 0.9000 0.9000 0.8506 0.8723 35,901 -0.01(-0.88%)
Mar 17, 2023 0.8650 0.9261 0.8650 0.8800 59,199 -0.02(-2.22%)
Mar 16, 2023 0.8997 0.9091 0.8500 0.9000 299,503 -0.03(-2.70%)
Mar 15, 2023 0.9800 0.9900 0.9150 0.9250 137,623 -0.06(-6.57%)
Mar 14, 2023 0.9850 1.010 0.9700 0.9900 124,863 +0.00(+0.00%)
Mar 13, 2023 1.050 1.050 0.9900 0.9900 170,285 -0.10(-9.17%)
Mar 10, 2023 1.080 1.100 1.050 1.090 80,480 -0.02(-1.80%)
Mar 09, 2023 1.050 1.160 1.050 1.110 31,748 -0.05(-4.31%)
Mar 08, 2023 1.160 1.160 1.160 1.160 450 -0.02(-1.28%)
Mar 07, 2023 1.190 1.190 1.160 1.175 32,125 -0.01(-1.26%)
Mar 06, 2023 1.150 1.310 1.150 1.190 46,439 -0.00(-0.17%)
Mar 03, 2023 1.192 1.192 1.192 1.192 160 +0.00(+0.17%)
Mar 02, 2023 1.194 1.194 1.170 1.190 6,565 +0.03(+2.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.