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

Birchcliff Energy (OP: BIREF )

4.480 +0.130 (+2.99%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
Apr 30, 2010 8.986 8.989 8.911 8.911 14,500 -0.02(-0.26%)
Apr 29, 2010 8.865 8.983 8.865 8.934 18,930 +0.04(+0.43%)
Apr 28, 2010 8.741 8.896 8.741 8.896 20,200 +0.16(+1.82%)
Apr 27, 2010 8.800 8.810 8.694 8.737 21,500 -0.26(-2.84%)
Apr 26, 2010 8.952 9.018 8.947 8.993 18,700 -0.03(-0.38%)
Apr 23, 2010 8.849 9.027 8.849 9.027 23,200 +0.03(+0.35%)
Apr 22, 2010 8.962 8.995 8.919 8.995 27,300 -0.04(-0.46%)
Apr 21, 2010 9.025 9.037 9.025 9.037 14,800 -0.00(-0.05%)
Apr 20, 2010 8.891 9.056 8.891 9.042 36,100 +0.33(+3.82%)
Apr 19, 2010 8.723 8.723 8.669 8.709 6,700 -0.09(-1.06%)
Apr 16, 2010 8.949 8.949 8.800 8.802 3,200 -0.19(-2.06%)
Apr 15, 2010 9.157 9.169 8.981 8.988 25,600 -0.18(-1.98%)
Apr 14, 2010 9.120 9.241 9.120 9.169 4,000 +0.05(+0.50%)
Apr 13, 2010 8.955 9.123 8.955 9.123 20,050 +0.04(+0.46%)
Apr 12, 2010 9.045 9.086 9.043 9.081 9,900 -0.02(-0.19%)
Apr 09, 2010 9.105 9.105 9.098 9.098 1,000 +0.03(+0.28%)
Apr 08, 2010 9.065 9.073 9.065 9.073 16,100 -0.18(-1.92%)
Apr 07, 2010 9.328 9.350 9.250 9.250 10,200 -0.21(-2.26%)
Apr 06, 2010 9.446 9.463 9.349 9.463 11,750 +0.33(+3.65%)
Apr 05, 2010 9.130 9.130 9.130 9.130 13,400 +0.27(+3.03%)
Apr 01, 2010 8.862 8.862 8.862 0 +0.31(+3.60%)
Mar 31, 2010 8.554 8.554 8.554 8.554 3,500 -0.03(-0.39%)
Mar 30, 2010 8.689 8.689 8.572 8.588 14,700 +0.13(+1.54%)
Mar 29, 2010 8.382 8.457 8.270 8.457 27,000 +0.18(+2.14%)
Mar 26, 2010 8.272 8.310 8.269 8.280 12,600 -0.15(-1.76%)
Mar 25, 2010 8.336 8.429 8.336 8.429 15,300 -0.01(-0.09%)
Mar 24, 2010 8.351 8.437 8.263 8.437 22,500 -0.18(-2.10%)
Mar 23, 2010 8.662 8.663 8.618 8.618 22,200 +0.08(+0.96%)
Mar 22, 2010 8.537 8.557 8.536 8.536 23,900 -0.31(-3.54%)
Mar 19, 2010 8.850 8.850 8.849 8.849 23,300 +0.04(+0.43%)
Mar 18, 2010 8.950 8.950 8.770 8.812 10,500 -0.28(-3.10%)
Mar 16, 2010 9.094 9.094 9.094 9.094 21,400 -0.11(-1.24%)
Mar 15, 2010 9.208 9.208 9.208 9.208 3,800 -0.15(-1.57%)
Mar 12, 2010 9.437 9.437 9.334 9.354 25,100 -0.13(-1.33%)
Mar 11, 2010 9.481 9.481 9.479 9.481 9,000 +0.04(+0.47%)
Mar 10, 2010 9.255 9.466 9.253 9.437 29,300 +0.14(+1.47%)
Mar 09, 2010 9.146 9.300 9.127 9.300 34,600 +0.09(+0.92%)
Mar 08, 2010 9.285 9.285 9.214 9.215 26,500 -0.01(-0.14%)
Mar 05, 2010 9.230 9.240 9.203 9.228 21,800 +0.26(+2.92%)
Mar 04, 2010 8.874 8.995 8.874 8.966 16,900 -0.17(-1.86%)
Mar 03, 2010 9.187 9.197 9.136 9.136 22,600 +0.04(+0.44%)
Mar 02, 2010 9.148 9.148 9.095 9.095 9,300 +0.05(+0.56%)
Mar 01, 2010 9.120 9.120 9.045 9.045 6,900 +0.08(+0.93%)
Feb 26, 2010 8.965 8.965 8.961 8.961 16,600 -0.20(-2.17%)
Feb 24, 2010 9.160 9.160 9.160 15,800 -0.23(-2.49%)
Feb 23, 2010 9.466 9.467 9.380 9.394 18,600 -0.21(-2.17%)
Feb 22, 2010 9.555 9.615 9.543 9.603 82,400 -0.02(-0.23%)
Feb 19, 2010 9.516 9.667 9.516 9.624 15,701 +0.49(+5.32%)
Feb 18, 2010 9.081 9.139 9.081 9.139 4,800 +0.10(+1.07%)
Feb 17, 2010 9.242 9.248 9.042 9.042 23,000 -0.15(-1.65%)
Feb 16, 2010 9.126 9.194 9.126 9.194 5,400 +0.55(+6.39%)
Feb 12, 2010 8.642 8.642 8.642 0 -0.03(-0.33%)
Feb 11, 2010 8.639 8.706 8.639 8.670 8,700 +0.19(+2.22%)
Feb 10, 2010 8.627 8.634 8.481 8.481 21,600 -0.14(-1.58%)
Feb 09, 2010 8.629 8.629 8.473 8.618 15,300 +0.02(+0.20%)
Feb 08, 2010 8.858 8.858 8.597 8.600 9,200 -0.36(-4.02%)
Feb 05, 2010 8.887 8.961 8.887 8.961 18,700 -0.18(-2.01%)
Feb 03, 2010 9.145 9.145 9.145 1,200 +0.12(+1.32%)
Feb 02, 2010 8.957 9.026 8.957 9.026 9,200 +0.36(+4.12%)
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.