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

Birchcliff Energy (OP: BIREF )

4.540 +0.190 (+4.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 (%)
Dec 31, 2013 6.849 6.849 6.849 0 -0.05(-0.76%)
Dec 30, 2013 6.860 6.983 6.840 6.901 38,267 +0.03(+0.46%)
Dec 27, 2013 6.900 6.920 6.778 6.870 0 -0.13(-1.86%)
Dec 26, 2013 6.970 7.000 6.914 7.000 5,477 +0.03(+0.43%)
Dec 24, 2013 6.970 6.975 6.952 6.970 0 +0.07(+1.01%)
Dec 23, 2013 6.900 7.050 6.853 6.900 15,350 -0.04(-0.62%)
Dec 20, 2013 7.000 7.020 6.943 6.943 0 -0.07(-0.96%)
Dec 19, 2013 6.970 7.010 6.939 7.010 27,831 +0.03(+0.43%)
Dec 18, 2013 6.940 7.040 6.930 6.980 82,891 -0.02(-0.30%)
Dec 17, 2013 7.120 7.140 6.990 7.001 30,128 -0.10(-1.39%)
Dec 16, 2013 7.200 7.200 7.100 7.100 3,100 -0.10(-1.39%)
Dec 13, 2013 7.080 7.200 7.080 7.200 1,454 +0.09(+1.27%)
Dec 12, 2013 7.010 7.110 7.002 7.110 5,245 +0.02(+0.27%)
Dec 11, 2013 7.070 7.100 7.010 7.091 3,081 -0.02(-0.30%)
Dec 10, 2013 7.170 7.180 7.112 7.112 4,919 +0.01(+0.17%)
Dec 09, 2013 7.120 7.220 7.100 7.100 8,350 -0.00(-0.06%)
Dec 06, 2013 7.231 7.231 7.090 7.104 23,379 -0.11(-1.52%)
Dec 05, 2013 6.960 7.270 6.960 7.214 9,600 +0.26(+3.80%)
Dec 04, 2013 6.891 6.950 6.840 6.950 25,423 +0.01(+0.16%)
Dec 03, 2013 6.860 6.950 6.860 6.939 18,500 +0.08(+1.15%)
Dec 02, 2013 6.950 6.952 6.860 6.860 12,409 -0.06(-0.87%)
Nov 29, 2013 6.953 7.050 6.920 6.920 18,513 -0.11(-1.62%)
Nov 27, 2013 7.087 7.089 6.990 7.034 8,100 -0.04(-0.51%)
Nov 26, 2013 7.070 7.110 7.039 7.070 30,329 -0.01(-0.14%)
Nov 25, 2013 7.090 7.130 7.060 7.080 20,250 +0.02(+0.28%)
Nov 22, 2013 6.987 7.060 6.960 7.060 145,650 +0.05(+0.71%)
Nov 21, 2013 6.950 7.060 6.950 7.010 5,950 +0.01(+0.14%)
Nov 20, 2013 7.010 7.029 6.997 7.000 5,380 -0.01(-0.17%)
Nov 19, 2013 7.075 7.085 7.010 7.012 4,400 -0.11(-1.54%)
Nov 18, 2013 7.220 7.220 7.091 7.121 33,376 -0.13(-1.86%)
Nov 15, 2013 7.140 7.256 7.120 7.256 21,342 +0.29(+4.10%)
Nov 14, 2013 6.900 7.110 6.900 6.970 18,656 +0.16(+2.40%)
Nov 12, 2013 6.820 6.840 6.800 6.806 6,150 -0.02(-0.31%)
Nov 11, 2013 6.880 6.880 6.828 6.828 1,700 -0.06(-0.85%)
Nov 08, 2013 6.920 6.980 6.880 6.886 40,673 -0.03(-0.49%)
Nov 07, 2013 7.046 7.046 6.920 6.920 20,422 -0.10(-1.49%)
Nov 06, 2013 7.156 7.157 7.025 7.025 4,925 -0.04(-0.50%)
Nov 05, 2013 7.100 7.110 7.060 7.060 21,906 -0.08(-1.12%)
Nov 04, 2013 7.210 7.210 7.140 7.140 6,800 -0.05(-0.68%)
Nov 01, 2013 7.170 7.189 7.110 7.189 39,603 +0.04(+0.54%)
Oct 31, 2013 7.100 7.159 7.100 7.150 69,475 +0.06(+0.87%)
Oct 30, 2013 7.150 7.162 7.088 7.088 6,200 -0.01(-0.19%)
Oct 29, 2013 7.250 7.250 7.101 7.101 18,485 -0.11(-1.51%)
Oct 28, 2013 7.210 7.242 7.210 7.210 2,700 +0.02(+0.33%)
Oct 25, 2013 7.200 7.221 7.098 7.186 5,800 +0.11(+1.59%)
Oct 24, 2013 6.989 7.079 6.989 7.073 6,411 +0.12(+1.79%)
Oct 23, 2013 7.060 7.060 6.933 6.949 19,425 -0.18(-2.51%)
Oct 22, 2013 7.218 7.218 7.101 7.128 12,377 +0.07(+0.97%)
Oct 21, 2013 7.212 7.212 6.960 7.060 6,682 -0.15(-2.08%)
Oct 18, 2013 7.270 7.270 7.182 7.210 15,900 -0.09(-1.23%)
Oct 17, 2013 7.204 7.430 7.204 7.300 5,061 +0.19(+2.67%)
Oct 16, 2013 7.040 7.160 7.040 7.110 12,234 +0.06(+0.91%)
Oct 15, 2013 7.030 7.055 7.014 7.046 13,090 +0.01(+0.09%)
Oct 14, 2013 6.940 7.200 6.890 7.040 13,110 +0.01(+0.12%)
Oct 11, 2013 6.900 7.050 6.900 7.032 12,170 +0.07(+1.06%)
Oct 10, 2013 6.910 6.960 6.897 6.958 7,700 +0.12(+1.79%)
Oct 09, 2013 6.680 6.836 6.680 6.836 3,430 +0.17(+2.49%)
Oct 08, 2013 6.750 6.760 6.670 6.670 11,650 -0.14(-2.05%)
Oct 07, 2013 6.840 6.840 6.790 6.810 3,900 -0.05(-0.73%)
Oct 04, 2013 6.820 6.860 6.780 6.860 6,244 +0.13(+1.93%)
Oct 03, 2013 6.820 6.820 6.730 6.730 3,800 -0.12(-1.75%)
Oct 02, 2013 6.838 6.850 6.825 6.850 3,550 -0.06(-0.87%)
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.