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 (%)
Jul 30, 2010 9.706 9.706 9.706 0 -0.13(-1.32%)
Jul 27, 2010 9.836 9.836 9.836 2,900 +0.07(+0.67%)
Jul 26, 2010 9.807 9.818 9.771 9.771 8,100 +0.02(+0.19%)
Jul 23, 2010 9.736 9.754 9.724 9.752 10,000 +0.08(+0.83%)
Jul 22, 2010 9.557 9.713 9.557 9.672 6,800 +0.16(+1.72%)
Jul 21, 2010 9.619 9.690 9.508 9.508 21,174 -0.13(-1.37%)
Jul 20, 2010 9.380 9.640 9.380 9.640 12,233 +0.33(+3.57%)
Jul 19, 2010 9.502 9.502 9.305 9.307 10,100 -0.29(-3.03%)
Jul 16, 2010 9.600 9.620 9.598 9.598 6,900 -0.18(-1.83%)
Jul 15, 2010 9.716 9.777 9.716 9.777 6,900 -0.04(-0.44%)
Jul 14, 2010 9.674 9.853 9.674 9.820 7,400 -0.11(-1.06%)
Jul 13, 2010 9.814 9.925 9.797 9.925 9,000 +0.25(+2.59%)
Jul 12, 2010 9.683 9.683 9.645 9.675 7,500 -0.25(-2.52%)
Jul 09, 2010 9.689 9.934 9.689 9.925 5,100 +0.23(+2.41%)
Jul 08, 2010 9.590 9.691 9.438 9.691 14,200 +0.25(+2.62%)
Jul 07, 2010 9.444 9.444 9.443 9.444 5,500 +0.33(+3.61%)
Jul 06, 2010 9.244 9.496 9.069 9.115 11,100 +0.07(+0.74%)
Jul 02, 2010 9.196 9.213 9.048 9.048 6,900 -0.07(-0.73%)
Jun 30, 2010 9.114 9.114 9.114 0 -0.11(-1.19%)
Jun 29, 2010 9.098 9.226 9.098 9.224 10,062 -0.74(-7.43%)
Jun 25, 2010 9.939 9.964 9.924 9.964 11,466 +0.10(+1.01%)
Jun 24, 2010 9.930 9.930 9.855 9.865 9,076 -0.06(-0.65%)
Jun 23, 2010 9.930 9.930 9.930 9.930 6,297 -0.11(-1.13%)
Jun 22, 2010 10.41 10.41 9.973 10.04 8,002 -0.28(-2.75%)
Jun 21, 2010 10.61 10.61 10.33 10.33 9,533 -0.05(-0.48%)
Jun 18, 2010 10.49 10.49 10.38 10.38 8,854 +0.00(+0.00%)
Jun 17, 2010 10.39 10.39 10.38 10.38 4,244 +0.05(+0.47%)
Jun 16, 2010 10.29 10.34 10.15 10.33 9,934 -0.13(-1.27%)
Jun 15, 2010 10.20 10.55 10.20 10.46 6,520 +0.45(+4.53%)
Jun 14, 2010 10.25 10.30 10.01 10.01 8,415 +0.22(+2.27%)
Jun 11, 2010 10.13 10.13 9.786 9.786 5,105 -0.07(-0.71%)
Jun 10, 2010 9.885 9.941 9.832 9.856 5,060 +0.19(+1.97%)
Jun 09, 2010 9.681 9.681 9.646 9.665 4,655 +0.16(+1.70%)
Jun 08, 2010 9.410 9.504 9.391 9.504 3,760 +0.08(+0.90%)
Jun 04, 2010 9.419 9.419 9.419 3,279 -0.22(-2.27%)
Jun 03, 2010 9.158 9.638 9.158 9.638 10,389 +0.50(+5.51%)
Jun 02, 2010 8.798 9.154 8.750 9.135 20,800 +0.38(+4.29%)
Jun 01, 2010 8.803 8.914 8.755 8.759 15,100 -0.09(-1.07%)
May 28, 2010 8.736 8.854 8.756 8.854 10,800 +0.12(+1.35%)
May 27, 2010 8.664 8.755 8.664 8.736 8,100 +0.29(+3.43%)
May 26, 2010 8.346 8.550 8.327 8.445 22,741 +0.33(+4.02%)
May 25, 2010 7.912 8.120 7.694 8.120 20,185 -0.19(-2.34%)
May 21, 2010 8.314 8.314 8.314 0 +0.13(+1.61%)
May 20, 2010 8.140 8.268 8.140 8.182 47,200 -0.47(-5.39%)
May 19, 2010 8.726 8.726 8.648 8.648 17,700 -0.12(-1.32%)
May 18, 2010 9.091 9.091 8.764 8.764 2,700 -0.08(-0.95%)
May 17, 2010 9.077 9.077 8.847 8.848 5,700 -0.21(-2.28%)
May 14, 2010 9.156 9.156 9.054 9.054 13,800 -0.24(-2.57%)
May 13, 2010 9.146 9.293 9.146 9.293 9,400 +0.02(+0.20%)
May 12, 2010 8.946 9.274 8.946 9.274 21,200 +0.49(+5.60%)
May 11, 2010 8.903 8.915 8.782 8.782 16,200 -0.10(-1.15%)
May 10, 2010 8.922 8.938 8.849 8.885 14,400 +0.32(+3.76%)
May 07, 2010 8.534 8.572 8.311 8.563 10,300 +0.17(+2.08%)
May 06, 2010 8.500 8.500 7.998 8.388 24,500 -0.56(-6.21%)
May 04, 2010 8.944 8.944 8.944 8.944 15,300 -0.15(-1.66%)
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.