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

Birchcliff Energy (OP: BIREF )

4.370 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 (%)
Nov 30, 2009 7.176 7.231 7.149 7.149 17,500 +0.03(+0.43%)
Nov 27, 2009 7.088 7.118 7.088 7.118 2,000 -0.23(-3.07%)
Nov 25, 2009 7.343 7.343 7.343 7.343 5,000 +0.28(+3.90%)
Nov 24, 2009 7.121 7.273 7.068 7.068 1,903 -0.26(-3.54%)
Nov 23, 2009 7.271 7.327 7.271 7.327 600 +0.24(+3.32%)
Nov 19, 2009 7.092 7.092 7.092 7.092 0 -0.13(-1.82%)
Nov 18, 2009 7.221 7.223 7.221 7.223 700 -0.04(-0.56%)
Nov 17, 2009 7.269 7.269 7.210 7.264 4,600 -0.02(-0.32%)
Nov 16, 2009 7.287 7.287 7.287 7.287 1,000 +0.02(+0.27%)
Nov 13, 2009 7.260 7.332 7.268 7.268 3,300 +0.01(+0.10%)
Nov 12, 2009 7.446 7.446 7.218 7.260 11,200 -0.27(-3.59%)
Nov 11, 2009 7.529 7.587 7.529 7.530 4,500 +0.04(+0.54%)
Nov 09, 2009 7.490 7.490 7.490 7.490 0 +0.33(+4.62%)
Nov 06, 2009 7.159 7.159 7.159 7.159 300 +0.03(+0.46%)
Nov 05, 2009 7.166 7.190 7.126 7.126 2,800 -0.06(-0.81%)
Nov 04, 2009 7.083 7.184 7.082 7.184 2,200 +0.45(+6.66%)
Nov 03, 2009 6.558 6.736 6.558 6.736 5,800 -0.15(-2.21%)
Nov 02, 2009 6.820 6.888 6.811 6.888 1,600 +0.13(+1.86%)
Oct 30, 2009 6.800 6.800 6.761 6.761 2,200 -0.23(-3.31%)
Oct 29, 2009 6.921 7.002 6.790 6.993 10,800 +0.23(+3.47%)
Oct 28, 2009 6.747 6.768 6.631 6.759 10,000 -0.30(-4.24%)
Oct 27, 2009 7.067 7.067 7.058 7.058 1,500 -0.06(-0.82%)
Oct 26, 2009 7.364 7.364 6.997 7.116 5,400 -0.52(-6.83%)
Oct 23, 2009 7.587 7.638 7.587 7.638 5,800 +0.03(+0.43%)
Oct 22, 2009 7.600 7.638 7.556 7.605 14,700 -0.34(-4.32%)
Oct 21, 2009 7.981 7.981 7.949 7.949 1,200 -0.01(-0.17%)
Oct 20, 2009 7.962 7.962 7.962 7.962 2,245 -0.10(-1.23%)
Oct 19, 2009 8.141 8.141 8.062 8.062 1,200 -0.09(-1.16%)
Oct 16, 2009 8.103 8.156 8.103 8.156 1,950 -0.13(-1.55%)
Oct 15, 2009 8.342 8.407 8.284 8.284 6,800 -0.05(-0.59%)
Oct 14, 2009 8.393 8.393 8.309 8.334 4,700 +0.17(+2.13%)
Oct 13, 2009 8.443 8.443 8.147 8.160 3,000 -0.01(-0.16%)
Oct 09, 2009 8.173 8.173 8.173 8.173 0 -0.16(-1.97%)
Oct 08, 2009 8.442 8.442 8.275 8.337 15,000 +0.37(+4.69%)
Oct 06, 2009 7.963 7.963 7.963 7.963 0 +0.33(+4.26%)
Oct 05, 2009 7.308 7.680 7.308 7.638 28,400 +0.55(+7.74%)
Oct 01, 2009 7.090 7.090 7.090 7.090 0 -0.38(-5.05%)
Sep 30, 2009 7.466 7.466 7.466 7.466 200 +0.16(+2.22%)
Sep 29, 2009 7.080 7.304 7.080 7.304 11,900 +0.55(+8.15%)
Sep 25, 2009 6.754 6.754 6.754 0 -0.07(-1.00%)
Sep 24, 2009 7.223 7.223 6.822 6.822 3,900 -0.43(-5.97%)
Sep 23, 2009 7.244 7.255 7.244 7.255 1,700 -0.12(-1.66%)
Sep 22, 2009 7.375 7.438 7.375 7.378 13,700 +0.22(+3.09%)
Sep 21, 2009 6.926 7.314 6.926 7.157 9,400 -0.11(-1.55%)
Sep 18, 2009 7.510 7.510 7.270 7.270 13,200 -0.11(-1.49%)
Sep 17, 2009 7.643 7.754 7.224 7.380 4,700 -0.32(-4.14%)
Sep 16, 2009 7.774 7.795 7.590 7.698 36,000 +0.08(+1.06%)
Sep 15, 2009 7.167 7.617 7.125 7.617 9,400 +0.53(+7.45%)
Sep 14, 2009 6.990 7.110 6.990 7.090 3,300 -0.22(-2.98%)
Sep 11, 2009 7.298 7.307 7.298 7.307 1,500 +0.11(+1.50%)
Sep 10, 2009 7.041 7.199 6.888 7.199 5,500 +0.21(+2.99%)
Sep 09, 2009 6.785 7.222 6.785 6.990 18,300 +0.39(+5.98%)
Sep 08, 2009 6.578 6.810 6.557 6.596 6,800 +0.46(+7.43%)
Sep 04, 2009 6.016 6.140 6.000 6.140 4,700 +0.17(+2.86%)
Sep 03, 2009 5.969 5.969 5.969 5.969 1,000 +0.04(+0.69%)
Sep 02, 2009 5.928 5.928 5.928 5.928 200 -0.02(-0.35%)
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.