Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bankers Petroleum (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2009 6.220 6.220 6.220 0 -0.07(-1.11%)
Dec 30, 2009 6.450 6.510 6.270 6.290 579,512 -0.18(-2.78%)
Dec 29, 2009 6.480 6.670 6.410 6.470 945,028 +0.07(+1.09%)
Dec 24, 2009 6.370 6.480 6.370 6.400 5,510,063 +0.05(+0.79%)
Dec 23, 2009 6.200 6.350 6.180 6.350 1,408,233 +0.12(+1.93%)
Dec 22, 2009 6.470 6.470 6.080 6.230 2,793,828 -0.26(-4.01%)
Dec 21, 2009 6.400 6.630 6.340 6.490 918,191 +0.06(+0.93%)
Dec 18, 2009 5.920 6.430 5.920 6.430 2,903,717 +0.57(+9.73%)
Dec 17, 2009 5.780 5.860 5.750 5.860 672,080 +0.00(+0.00%)
Dec 16, 2009 5.720 5.910 5.710 5.860 1,057,570 +0.21(+3.72%)
Dec 15, 2009 5.500 5.730 5.500 5.650 2,105,401 +0.11(+1.99%)
Dec 14, 2009 5.360 5.550 5.400 5.540 705,331 +0.19(+3.55%)
Dec 11, 2009 5.320 5.370 5.200 5.350 717,635 +0.04(+0.75%)
Dec 10, 2009 5.110 5.480 5.110 5.310 1,873,454 +0.18(+3.51%)
Dec 09, 2009 5.200 5.230 5.070 5.130 1,727,321 -0.09(-1.72%)
Dec 08, 2009 5.360 5.370 5.150 5.220 1,162,001 -0.25(-4.57%)
Dec 07, 2009 5.580 5.580 5.310 5.470 1,388,428 -0.14(-2.50%)
Dec 04, 2009 5.590 5.690 5.450 5.610 841,106 -0.06(-1.06%)
Dec 03, 2009 5.750 5.840 5.590 5.670 1,429,103 -0.04(-0.70%)
Dec 02, 2009 5.400 5.840 5.400 5.710 1,879,274 +0.33(+6.13%)
Dec 01, 2009 5.250 5.380 5.240 5.380 1,140,141 +0.14(+2.67%)
Nov 30, 2009 5.060 5.240 5.040 5.240 707,424 +0.08(+1.55%)
Nov 27, 2009 4.920 5.180 4.850 5.160 1,159,611 +0.08(+1.57%)
Nov 26, 2009 5.120 5.150 5.070 5.080 261,464 -0.12(-2.31%)
Nov 25, 2009 5.040 5.230 5.040 5.200 1,585,372 +0.11(+2.16%)
Nov 24, 2009 5.120 5.130 5.020 5.090 733,974 -0.05(-0.97%)
Nov 23, 2009 5.050 5.190 5.050 5.140 1,471,206 +0.14(+2.80%)
Nov 20, 2009 5.000 5.020 4.890 5.000 1,253,342 -0.03(-0.60%)
Nov 19, 2009 4.920 5.030 4.800 5.030 1,748,080 +0.04(+0.80%)
Nov 18, 2009 5.090 5.090 4.970 4.990 2,130,006 -0.05(-0.99%)
Nov 17, 2009 5.090 5.170 5.040 5.040 959,840 -0.06(-1.18%)
Nov 16, 2009 5.070 5.210 5.060 5.100 1,742,667 +0.01(+0.20%)
Nov 13, 2009 4.990 5.200 4.970 5.090 900,389 +0.08(+1.60%)
Nov 12, 2009 5.060 5.130 4.960 5.010 808,808 -0.11(-2.15%)
Nov 11, 2009 5.120 5.200 5.090 5.120 1,410,891 +0.02(+0.39%)
Nov 10, 2009 5.040 5.110 4.990 5.100 1,329,842 +0.06(+1.19%)
Nov 09, 2009 5.000 5.100 4.980 5.040 1,787,227 +0.09(+1.82%)
Nov 06, 2009 4.880 5.080 4.650 4.950 759,684 -0.03(-0.60%)
Nov 05, 2009 5.040 5.040 4.960 4.980 548,691 -0.02(-0.40%)
Nov 04, 2009 5.000 5.060 4.880 5.000 1,591,560 +0.12(+2.46%)
Nov 03, 2009 4.700 5.000 4.650 4.880 2,218,848 +0.17(+3.61%)
Nov 02, 2009 4.700 4.830 4.680 4.710 904,465 -0.03(-0.63%)
Oct 30, 2009 4.990 4.990 4.700 4.740 1,365,923 -0.25(-5.01%)
Oct 29, 2009 4.710 4.990 4.700 4.990 1,938,702 +0.27(+5.72%)
Oct 28, 2009 4.650 4.770 4.590 4.720 3,056,027 -0.02(-0.42%)
Oct 27, 2009 4.670 4.770 4.500 4.740 1,421,751 +0.08(+1.72%)
Oct 26, 2009 4.840 4.910 4.420 4.660 1,881,627 -0.18(-3.72%)
Oct 23, 2009 4.870 4.870 4.790 4.840 1,255,833 +0.04(+0.83%)
Oct 22, 2009 4.940 5.000 4.780 4.800 1,432,342 -0.15(-3.03%)
Oct 21, 2009 4.820 5.130 4.820 4.950 2,808,812 -0.02(-0.40%)
Oct 20, 2009 5.150 5.020 4.910 4.970 1,942,734 -0.16(-3.12%)
Oct 19, 2009 5.220 5.430 5.110 5.130 3,233,201 +0.01(+0.20%)
Oct 16, 2009 5.180 5.280 5.060 5.120 1,812,172 -0.08(-1.54%)
Oct 15, 2009 5.180 5.200 5.030 5.200 1,593,036 +0.02(+0.39%)
Oct 14, 2009 4.760 5.320 4.740 5.180 5,128,225 +0.47(+9.98%)
Oct 13, 2009 4.750 4.900 4.660 4.710 2,809,620 +0.01(+0.21%)
Oct 09, 2009 4.670 4.860 4.650 4.700 1,006,653 -0.04(-0.84%)
Oct 08, 2009 4.630 4.800 4.590 4.740 3,066,098 +0.17(+3.72%)
Oct 07, 2009 4.600 4.630 4.530 4.570 1,328,392 +0.07(+1.56%)
Oct 06, 2009 4.550 4.640 4.500 4.500 2,490,383 +0.02(+0.45%)
Oct 05, 2009 4.320 4.480 4.300 4.480 1,267,412 +0.16(+3.70%)
Oct 02, 2009 4.350 4.390 4.270 4.320 1,584,682 -0.11(-2.48%)
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.