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

Birchcliff Energy (OP: BIREF )

4.370 +0.010 (+0.23%)
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, 2010 9.589 9.646 9.475 9.646 21,300 -0.10(-1.06%)
Nov 29, 2010 9.800 9.800 9.750 9.750 16,600 -0.05(-0.48%)
Nov 26, 2010 9.768 9.797 9.768 9.797 17,000 +0.16(+1.70%)
Nov 24, 2010 9.635 9.634 9.634 9.634 28,200 +0.11(+1.10%)
Nov 23, 2010 9.747 9.748 9.528 9.528 52,200 -0.25(-2.51%)
Nov 22, 2010 9.759 9.774 9.732 9.774 28,000 +0.00(+0.03%)
Nov 19, 2010 9.593 9.772 9.583 9.772 16,160 +0.14(+1.44%)
Nov 18, 2010 9.762 9.762 9.556 9.633 27,500 +0.27(+2.92%)
Nov 17, 2010 9.227 9.359 9.227 9.359 24,100 +0.36(+3.95%)
Nov 16, 2010 9.343 9.343 8.963 9.003 37,200 -0.51(-5.31%)
Nov 15, 2010 9.636 9.695 9.508 9.508 20,800 +0.29(+3.16%)
Nov 12, 2010 9.729 9.729 9.217 9.217 17,700 -0.39(-4.03%)
Nov 11, 2010 9.880 9.935 9.414 9.604 42,200 -0.27(-2.71%)
Nov 10, 2010 9.653 9.872 9.527 9.872 30,500 +0.31(+3.25%)
Nov 09, 2010 9.698 9.762 9.530 9.562 27,600 -0.09(-0.96%)
Nov 08, 2010 9.449 9.750 9.449 9.654 32,000 +0.30(+3.16%)
Nov 05, 2010 9.328 9.380 9.230 9.358 32,600 +0.14(+1.54%)
Nov 04, 2010 9.059 9.216 9.059 9.216 55,900 +0.20(+2.20%)
Nov 03, 2010 8.850 9.018 8.729 9.018 31,400 +0.20(+2.26%)
Nov 02, 2010 8.591 8.819 8.591 8.819 20,200 +0.34(+3.99%)
Nov 01, 2010 8.392 8.660 8.392 8.480 29,400 +0.21(+2.52%)
Oct 29, 2010 8.137 8.286 8.137 8.271 9,800 +0.18(+2.19%)
Oct 28, 2010 7.920 8.108 7.912 8.094 21,800 +0.31(+4.05%)
Oct 27, 2010 7.746 7.782 7.676 7.779 18,400 -0.15(-1.91%)
Oct 25, 2010 7.855 7.965 7.823 7.930 43,000 -0.02(-0.25%)
Oct 22, 2010 8.018 8.018 7.897 7.950 195,135 -0.15(-1.87%)
Oct 21, 2010 8.206 8.248 8.021 8.102 112,100 -0.21(-2.59%)
Oct 20, 2010 8.332 8.368 8.317 8.317 15,700 +0.07(+0.82%)
Oct 19, 2010 8.302 8.439 8.209 8.249 49,200 -0.34(-3.91%)
Oct 18, 2010 8.479 8.585 8.479 8.585 2,800 -0.02(-0.23%)
Oct 15, 2010 8.724 8.724 8.579 8.605 3,600 -0.04(-0.48%)
Oct 14, 2010 8.776 8.784 8.630 8.646 38,600 -0.13(-1.52%)
Oct 13, 2010 8.781 8.811 8.740 8.780 30,600 +0.14(+1.64%)
Oct 12, 2010 8.683 8.745 8.618 8.638 30,100 -0.03(-0.34%)
Oct 08, 2010 8.668 8.668 8.668 0 +0.08(+0.88%)
Oct 07, 2010 8.724 8.724 8.572 8.592 72,600 -0.13(-1.48%)
Oct 06, 2010 8.700 8.834 8.700 8.722 30,800 +0.08(+0.93%)
Oct 05, 2010 8.521 8.678 8.521 8.642 34,800 +0.07(+0.82%)
Oct 04, 2010 8.605 8.634 8.571 8.571 11,200 -0.03(-0.36%)
Oct 01, 2010 8.649 8.652 8.505 8.602 23,900 +0.08(+0.97%)
Sep 30, 2010 8.567 8.589 8.509 8.520 35,200 +0.09(+1.09%)
Sep 29, 2010 8.419 8.510 8.419 8.428 17,200 +0.01(+0.07%)
Sep 28, 2010 8.573 8.573 8.378 8.422 6,200 -0.21(-2.46%)
Sep 27, 2010 8.636 8.666 8.614 8.634 11,000 -0.00(-0.03%)
Sep 24, 2010 8.636 8.636 8.636 8.636 8,800 +0.05(+0.58%)
Sep 23, 2010 8.628 8.628 8.585 8.587 11,400 +0.01(+0.17%)
Sep 22, 2010 8.665 8.665 8.570 8.572 6,400 -0.09(-0.98%)
Sep 21, 2010 8.665 8.665 8.657 8.657 900 +0.02(+0.28%)
Sep 20, 2010 8.643 8.643 8.633 8.633 3,800 -0.01(-0.14%)
Sep 17, 2010 8.654 8.705 8.637 8.645 12,300 -0.11(-1.20%)
Sep 15, 2010 8.771 8.771 8.740 8.750 5,100 -0.04(-0.40%)
Sep 14, 2010 8.828 8.839 8.773 8.785 9,600 -0.03(-0.29%)
Sep 13, 2010 8.825 8.854 8.776 8.811 17,700 -0.00(-0.03%)
Sep 10, 2010 8.876 8.900 8.814 8.814 8,700 +0.23(+2.67%)
Sep 09, 2010 8.799 8.799 8.584 8.584 5,900 -0.21(-2.43%)
Sep 08, 2010 8.701 8.799 8.700 8.797 4,900 +0.17(+1.94%)
Sep 07, 2010 8.684 8.686 8.616 8.630 4,700 -0.17(-1.93%)
Sep 03, 2010 8.776 8.812 8.776 8.800 4,700 +0.12(+1.35%)
Sep 02, 2010 8.684 8.684 8.684 8.684 2,700 +0.08(+0.91%)
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.