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 (%)
May 31, 2016 4.317 4.423 4.303 4.371 33,374 +0.04(+1.02%)
May 27, 2016 4.327 4.327 4.327 0 -0.04(-0.98%)
May 26, 2016 4.417 4.480 4.370 4.370 12,250 -0.07(-1.52%)
May 25, 2016 4.260 4.438 4.260 4.438 2,700 +0.33(+7.96%)
May 24, 2016 4.210 4.280 4.111 4.111 21,079 -0.33(-7.42%)
May 23, 2016 4.440 4.440 4.440 4.440 600 +0.19(+4.38%)
May 20, 2016 4.246 4.270 4.246 4.254 27,335 -0.04(-0.98%)
May 19, 2016 4.340 4.390 4.296 4.296 10,400 -0.04(-1.01%)
May 18, 2016 4.520 4.530 4.340 4.340 22,568 -0.27(-5.84%)
May 17, 2016 4.434 4.609 4.434 4.609 38,900 +0.18(+4.04%)
May 16, 2016 4.402 4.520 4.402 4.430 11,130 +0.18(+4.24%)
May 13, 2016 4.360 4.380 4.250 4.250 25,440 -0.14(-3.19%)
May 12, 2016 4.170 4.390 4.163 4.390 22,550 +0.36(+8.93%)
May 11, 2016 4.006 4.033 4.000 4.030 6,600 +0.15(+3.87%)
May 10, 2016 3.840 3.886 3.840 3.880 10,400 +0.03(+0.78%)
May 09, 2016 3.940 3.940 3.820 3.850 17,475 -0.17(-4.23%)
May 06, 2016 4.010 4.030 3.961 4.020 12,654 +0.11(+2.81%)
May 05, 2016 4.007 4.007 3.890 3.910 7,800 -0.02(-0.50%)
May 04, 2016 3.990 4.000 3.867 3.930 4,750 +0.02(+0.51%)
May 03, 2016 3.870 3.947 3.870 3.910 19,752 -0.14(-3.46%)
May 02, 2016 4.082 4.104 3.980 4.050 3,100 -0.08(-1.97%)
Apr 29, 2016 4.110 4.137 4.060 4.131 5,050 +0.00(+0.04%)
Apr 28, 2016 4.194 4.290 4.090 4.130 15,738 -0.09(-2.07%)
Apr 27, 2016 4.231 4.280 4.165 4.217 35,393 +0.08(+1.86%)
Apr 26, 2016 3.983 4.150 3.960 4.140 53,718 +0.31(+7.98%)
Apr 25, 2016 3.810 3.859 3.733 3.834 118,400 +0.04(+1.12%)
Apr 22, 2016 3.720 3.810 3.650 3.792 53,148 +0.19(+5.17%)
Apr 21, 2016 3.710 3.730 3.605 3.605 25,832 -0.10(-2.83%)
Apr 20, 2016 3.770 3.870 3.687 3.710 49,765 -0.06(-1.59%)
Apr 19, 2016 3.660 3.770 3.555 3.770 45,017 +0.25(+7.10%)
Apr 18, 2016 3.150 3.530 3.143 3.520 98,031 +0.12(+3.53%)
Apr 15, 2016 3.410 3.450 3.370 3.400 95,184 -0.06(-1.73%)
Apr 14, 2016 3.630 3.630 3.415 3.460 135,453 -0.17(-4.68%)
Apr 13, 2016 3.650 3.676 3.560 3.630 3,950 -0.17(-4.47%)
Apr 12, 2016 3.425 3.840 3.425 3.800 41,357 +0.42(+12.50%)
Apr 11, 2016 3.421 3.445 3.378 3.378 11,446 +0.03(+1.04%)
Apr 08, 2016 3.364 3.430 3.343 3.343 68,290 +0.13(+4.14%)
Apr 07, 2016 3.540 3.540 3.190 3.210 110,100 -0.32(-9.07%)
Apr 06, 2016 3.372 3.530 3.356 3.530 179,134 +0.18(+5.51%)
Apr 05, 2016 3.390 3.430 3.320 3.346 40,174 -0.10(-3.03%)
Apr 04, 2016 3.650 3.650 3.440 3.450 61,968 -0.24(-6.60%)
Apr 01, 2016 3.910 3.910 3.640 3.694 48,015 -0.37(-9.02%)
Mar 31, 2016 4.204 4.204 4.060 4.060 13,441 -0.11(-2.66%)
Mar 30, 2016 4.180 4.250 4.171 4.171 835 +0.08(+1.98%)
Mar 29, 2016 3.942 4.090 3.942 4.090 10,998 -0.06(-1.37%)
Mar 28, 2016 4.074 4.242 4.074 4.147 5,220 +0.09(+2.17%)
Mar 24, 2016 4.059 4.059 4.059 0 +0.09(+2.24%)
Mar 23, 2016 4.140 4.140 3.940 3.970 29,700 -0.35(-8.08%)
Mar 21, 2016 4.319 4.319 4.319 0 -0.05(-1.14%)
Mar 18, 2016 4.346 4.393 4.339 4.369 31,550 +0.22(+5.43%)
Mar 17, 2016 4.120 4.165 4.120 4.144 24,300 +0.13(+3.34%)
Mar 16, 2016 3.960 4.016 3.899 4.010 3,800 +0.07(+1.78%)
Mar 15, 2016 3.950 3.970 3.849 3.940 18,552 -0.24(-5.74%)
Mar 14, 2016 4.185 4.200 4.050 4.180 7,625 -0.17(-3.87%)
Mar 11, 2016 4.451 4.590 4.338 4.348 20,681 -0.03(-0.72%)
Mar 10, 2016 4.220 4.380 4.210 4.380 6,241 +0.16(+3.74%)
Mar 09, 2016 3.980 4.225 3.980 4.222 12,470 +0.28(+7.06%)
Mar 08, 2016 4.070 4.092 3.943 3.943 4,050 -0.21(-4.96%)
Mar 07, 2016 4.014 4.270 4.014 4.149 44,750 +0.17(+4.25%)
Mar 04, 2016 3.831 4.060 3.831 3.980 13,575 +0.12(+3.21%)
Mar 03, 2016 3.840 3.980 3.840 3.856 16,200 -0.00(-0.09%)
Mar 02, 2016 3.840 3.900 3.789 3.860 4,750 -0.05(-1.28%)
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.