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

Birchcliff Energy (OP: BIREF )

4.550 +0.100 (+2.25%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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, 2014 6.722 6.722 6.722 0 -0.02(-0.26%)
Dec 30, 2014 6.750 6.809 6.650 6.740 42,671 -0.00(-0.07%)
Dec 29, 2014 6.840 6.946 6.720 6.745 48,097 +0.17(+2.66%)
Dec 26, 2014 6.610 6.610 6.570 6.570 4,847 +0.04(+0.61%)
Dec 24, 2014 6.530 6.530 6.530 0 -0.20(-2.97%)
Dec 23, 2014 6.956 7.160 6.700 6.730 24,081 -0.27(-3.86%)
Dec 22, 2014 7.550 7.550 6.930 7.000 27,456 -0.71(-9.21%)
Dec 19, 2014 7.368 7.890 7.368 7.710 13,382 +0.31(+4.19%)
Dec 18, 2014 7.990 8.080 7.330 7.400 13,966 -0.36(-4.64%)
Dec 17, 2014 7.780 7.795 7.740 7.760 11,140 +0.27(+3.57%)
Dec 16, 2014 7.629 7.493 49,744 +0.63(+9.22%)
Dec 15, 2014 6.700 6.891 6.700 6.860 4,753 +0.26(+3.94%)
Dec 12, 2014 6.590 6.812 6.559 6.600 20,345 -0.02(-0.30%)
Dec 11, 2014 6.581 7.020 6.543 6.620 84,309 -0.06(-0.90%)
Dec 10, 2014 7.110 7.110 6.635 6.680 58,319 -0.49(-6.78%)
Dec 09, 2014 6.958 7.410 6.958 7.166 11,205 +0.11(+1.56%)
Dec 08, 2014 7.350 7.600 6.950 7.056 63,608 -0.52(-6.92%)
Dec 05, 2014 7.390 7.479 7.260 7.580 34,556 +0.14(+1.89%)
Dec 04, 2014 8.500 8.500 7.080 7.440 146,934 -1.19(-13.79%)
Dec 03, 2014 8.710 8.968 8.610 8.630 13,909 +0.10(+1.22%)
Dec 02, 2014 8.426 8.854 8.426 8.526 21,085 +0.08(+0.90%)
Dec 01, 2014 8.430 8.750 8.409 8.450 49,606 -0.34(-3.87%)
Nov 28, 2014 8.760 8.860 8.620 8.790 26,500 -0.93(-9.52%)
Nov 26, 2014 9.715 9.715 9.715 0 -0.19(-1.92%)
Nov 25, 2014 10.05 10.11 9.510 9.905 27,970 -0.08(-0.85%)
Nov 24, 2014 10.37 10.37 9.885 9.990 7,169 -0.40(-3.85%)
Nov 21, 2014 10.59 10.59 10.24 10.39 22,599 -0.05(-0.48%)
Nov 20, 2014 9.740 10.45 9.740 10.44 70,320 +0.62(+6.34%)
Nov 19, 2014 9.710 9.850 9.674 9.818 11,500 -0.18(-1.82%)
Nov 18, 2014 9.900 10.05 9.900 10.00 18,105 +0.06(+0.64%)
Nov 17, 2014 10.03 9.860 9.936 8,477 +0.08(+0.77%)
Nov 14, 2014 9.340 9.864 9.295 9.860 20,908 +0.71(+7.76%)
Nov 13, 2014 9.640 9.640 9.140 9.150 2,988 -0.10(-1.05%)
Nov 12, 2014 8.750 9.330 8.750 9.247 9,857 +0.40(+4.49%)
Nov 11, 2014 8.380 8.850 8.380 8.850 2,900 +0.22(+2.61%)
Nov 10, 2014 9.210 9.210 8.610 8.625 11,485 -0.23(-2.61%)
Nov 07, 2014 8.590 8.856 8.550 8.856 12,252 +0.34(+3.94%)
Nov 06, 2014 7.761 8.520 7.650 8.520 8,442 +0.80(+10.43%)
Nov 05, 2014 7.780 7.780 7.650 7.715 3,725 +0.21(+2.80%)
Nov 04, 2014 7.777 7.777 7.505 7.505 11,025 -0.56(-6.97%)
Nov 03, 2014 8.030 8.210 7.970 8.068 59,949 +0.29(+3.70%)
Oct 31, 2014 7.610 7.780 7.610 7.780 7,788 +0.15(+1.97%)
Oct 30, 2014 7.850 7.850 7.600 7.630 11,500 -0.22(-2.80%)
Oct 29, 2014 8.100 8.100 7.800 7.850 59,390 -0.11(-1.38%)
Oct 28, 2014 7.740 7.980 7.738 7.960 30,217 +0.24(+3.08%)
Oct 27, 2014 7.936 8.048 8.048 7.722 30,423 -0.33(-4.05%)
Oct 24, 2014 8.130 8.140 8.044 8.048 5,960 -0.16(-2.00%)
Oct 23, 2014 8.330 8.448 8.213 8.213 11,712 +0.03(+0.31%)
Oct 22, 2014 8.690 8.690 8.183 8.187 20,590 -0.35(-4.10%)
Oct 21, 2014 8.330 8.550 8.330 8.537 17,100 +0.42(+5.22%)
Oct 20, 2014 8.400 8.400 8.113 8.114 4,505 -0.17(-2.01%)
Oct 17, 2014 8.415 8.618 8.179 8.280 18,311 +0.08(+0.98%)
Oct 16, 2014 7.874 8.260 7.840 8.200 63,142 -0.17(-1.97%)
Oct 15, 2014 7.771 8.365 7.771 8.365 23,690 +0.33(+4.08%)
Oct 14, 2014 8.420 8.550 8.037 8.037 10,986 -0.55(-6.44%)
Oct 10, 2014 8.590 8.590 8.590 0 +0.07(+0.84%)
Oct 09, 2014 8.640 8.700 8.506 8.518 13,383 -0.28(-3.20%)
Oct 08, 2014 8.710 8.800 8.444 8.800 19,255 -0.03(-0.34%)
Oct 07, 2014 8.743 8.952 8.639 8.830 20,100 -0.15(-1.67%)
Oct 06, 2014 8.886 8.980 8.860 8.980 775 +0.08(+0.90%)
Oct 03, 2014 9.120 9.150 8.885 8.900 13,884 -0.14(-1.57%)
Oct 02, 2014 8.996 9.042 8.730 9.042 9,503 +0.00(+0.02%)
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.