Italia markets open in 1 hour 39 minutes

Bannerman Energy Ltd (BNNLF)

OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,2100-0,2500 (-10,16%)
Alla chiusura: 03:05PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,25002,35002,18002,22002,220090.700
27 giu 20242,38002,38002,38002,38002,3800-
26 giu 20242,38002,38002,38002,38002,3800-
25 giu 20242,31002,38002,31002,38002,380018.900
24 giu 20242,37002,44002,26002,28002,280029.800
21 giu 20242,51002,51002,44002,44002,440014.200
20 giu 20242,45002,68002,45002,51002,510023.100
18 giu 20242,40002,62002,40002,62002,62006.500
17 giu 20242,50002,60002,50002,56002,560076.500
14 giu 20242,50002,64002,50002,64002,64009.300
13 giu 20242,66002,66002,60002,60002,60003.600
12 giu 20242,62002,69002,60002,69002,690014.300
11 giu 20242,73002,73002,59002,62002,620031.100
10 giu 20242,70002,74002,65002,74002,740036.800
07 giu 20242,76002,76002,69002,69002,690033.200
06 giu 20242,71002,81002,70002,73002,730018.500
05 giu 20242,70002,78002,70002,78002,78009.900
04 giu 20242,85002,85002,71002,72002,720034.600
03 giu 20243,00003,03002,85002,90002,900084.600
31 mag 20242,90003,00002,90002,95002,95005.800
30 mag 20242,87003,03002,85002,89002,890023.700
29 mag 20242,78002,85002,78002,85002,850089.700
28 mag 20242,91002,91002,80002,87002,8700103.500
24 mag 20243,01003,01002,95002,99002,990042.000
23 mag 20243,00003,00002,89002,92002,920059.000
22 mag 20243,10003,13003,04003,05003,050032.000
21 mag 20243,16003,16003,11003,14003,140074.600
20 mag 20243,02003,19003,02003,18003,180077.300
17 mag 20242,96003,06002,90003,01003,0100102.000
16 mag 20242,96002,96002,95002,96002,960023.200
15 mag 20242,98003,00002,95002,96002,960022.000
14 mag 20242,91002,95002,85002,87002,870020.700
13 mag 20242,98002,99002,91002,96002,96006.700
10 mag 20243,01003,01002,91002,97002,970021.700
09 mag 20242,95003,00002,91002,96002,960039.600
08 mag 20243,01003,02002,94002,98002,980038.600
07 mag 20243,10003,14003,00003,07003,070045.800
06 mag 20242,90003,06002,90003,00003,0000121.100
03 mag 20242,85002,85002,80002,85002,850041.500
02 mag 20242,70002,80002,67002,75002,7500117.000
01 mag 20242,61002,69002,57002,68002,680036.600
30 apr 20242,50002,50002,41002,41002,410015.100
29 apr 20242,40002,52002,40002,52002,520033.100
26 apr 20242,39002,39002,28002,37002,370013.000
25 apr 20242,36002,37002,35002,35002,350011.200
24 apr 20242,34002,35002,32002,34002,340015.300
23 apr 20242,36002,38002,32002,33002,330044.100
22 apr 20242,35002,42002,35002,38002,380042.700
19 apr 20242,30002,45002,30002,34002,340015.500
18 apr 20242,20002,29002,20002,28002,280012.800
17 apr 20242,29002,31002,28002,30002,300050.800
16 apr 20242,20002,41002,20002,24002,2400139.500
15 apr 20242,58002,58002,53002,54002,54005.200
12 apr 20242,64002,69002,59002,59002,590068.500
11 apr 20242,45002,59002,45002,57002,570081.100
10 apr 20242,47002,59002,47002,55002,55008.500
09 apr 20242,54002,55002,52002,53002,530033.700
08 apr 20242,60002,66002,56002,56002,560012.200
05 apr 20242,68002,68002,57002,60002,600017.800
04 apr 20242,84002,84002,58002,58002,5800118.800
03 apr 20242,54002,59002,45002,58002,5800114.400
02 apr 20242,40002,46002,40002,46002,460095.200
01 apr 20242,35002,48002,33002,45002,450080.100
28 mar 20242,39002,40002,32002,38002,380095.400
27 mar 20242,31002,41002,31002,35002,350084.200
26 mar 20242,32002,32002,30002,30002,300013.900
25 mar 20242,35002,36002,34002,36002,360010.200
22 mar 20242,33002,40002,31002,31002,310025.200
21 mar 20242,25002,30002,23002,23002,230093.500
20 mar 20242,41002,41002,05002,24002,240069.200
19 mar 20242,03002,08002,03002,05002,050025.400
18 mar 20242,05002,10002,05002,09002,090036.500
15 mar 20241,90002,00001,90001,99001,990051.200
14 mar 20241,90001,90001,83001,85001,850058.400
13 mar 20242,00002,06001,92001,92001,9200189.800
12 mar 20242,04002,05002,01002,02002,020066.000
11 mar 20242,00002,10002,00002,08002,080064.500
08 mar 20242,10002,15002,05002,05002,0500215.100
07 mar 20241,96002,10001,92002,07002,0700101.400
06 mar 20241,97002,03001,95002,00002,000045.300
05 mar 20242,00002,00001,95001,99001,990017.400
04 mar 20241,98002,05001,98002,02002,020079.700
01 mar 20242,04002,05001,95002,05002,050074.500
29 feb 20242,04002,06002,03002,04002,040024.100
28 feb 20242,13002,25002,00002,06002,060042.200
27 feb 20242,05002,07002,02002,04002,040070.400
26 feb 20241,95002,02001,95002,02002,020081.700
23 feb 20242,03002,03001,95002,00002,000033.900
22 feb 20242,12002,13002,05002,08002,080022.200
21 feb 20242,10002,12002,09002,11002,1100104.700
20 feb 20242,20002,24002,15002,21002,210077.100
16 feb 20242,37002,37002,17002,24002,240088.000
15 feb 20242,25002,30002,25002,30002,300027.100
14 feb 20242,25002,30002,25002,26002,260028.200
13 feb 20242,30002,30002,23002,23002,230040.500
12 feb 20242,29002,30002,24002,29002,290058.100
09 feb 20242,40002,41002,31002,32002,320074.400
08 feb 20242,50002,56002,44002,49002,4900220.200
07 feb 20242,60002,60002,40002,42002,420051.500
06 feb 20242,30002,44002,30002,39002,390067.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...