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

Birchcliff Energy (OP: BIREF )

4.450 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 29, 2020 0.9981 1.004 0.9976 1.004 49,900 -0.04(-3.51%)
May 28, 2020 1.078 1.080 1.020 1.040 62,526 -0.02(-1.47%)
May 27, 2020 1.020 1.060 1.010 1.056 75,850 +0.05(+4.50%)
May 26, 2020 1.002 1.023 1.000 1.010 69,625 +0.03(+3.00%)
May 22, 2020 1.004 1.020 0.9800 0.9806 17,000 -0.05(-4.80%)
May 21, 2020 1.150 1.150 1.030 1.030 16,676 -0.09(-8.04%)
May 20, 2020 1.054 1.130 1.054 1.120 34,780 +0.09(+8.74%)
May 19, 2020 1.065 1.069 1.000 1.030 82,064 +0.02(+1.48%)
May 18, 2020 1.050 1.100 1.015 1.015 5,300 +0.05(+5.73%)
May 15, 2020 0.9170 0.9681 0.9088 0.9600 50,800 +0.05(+4.94%)
May 14, 2020 0.9130 0.9148 0.8300 0.9148 44,894 +0.00(+0.22%)
May 13, 2020 0.9400 0.9500 0.8458 0.9128 258,916 -0.07(-7.53%)
May 12, 2020 0.9933 1.029 0.9714 0.9871 36,632 +0.01(+1.37%)
May 11, 2020 0.9900 1.003 0.9700 0.9738 88,710 -0.05(-4.53%)
May 08, 2020 1.040 1.050 1.010 1.020 70,500 -0.03(-2.86%)
May 07, 2020 1.076 1.090 1.050 1.050 30,305 +0.02(+1.94%)
May 06, 2020 1.130 1.130 1.030 1.030 37,729 -0.10(-8.85%)
May 05, 2020 1.140 1.170 1.125 1.130 64,904 +0.07(+6.60%)
May 04, 2020 1.030 1.089 1.030 1.060 24,117 -0.01(-0.76%)
May 01, 2020 1.050 1.087 1.033 1.068 12,500 -0.02(-1.96%)
Apr 30, 2020 1.200 1.200 1.050 1.089 71,456 -0.05(-4.35%)
Apr 29, 2020 1.125 1.140 1.100 1.139 58,106 +0.10(+9.52%)
Apr 28, 2020 1.010 1.040 0.9817 1.040 253,195 +0.05(+5.53%)
Apr 27, 2020 0.9241 0.9958 0.9241 0.9855 652,195 -0.01(-1.21%)
Apr 24, 2020 1.157 1.157 0.9925 0.9976 392,300 -0.11(-10.28%)
Apr 23, 2020 1.139 1.200 1.070 1.112 98,974 +0.00(+0.17%)
Apr 22, 2020 1.068 1.130 1.060 1.110 122,101 +0.11(+11.00%)
Apr 21, 2020 0.8654 1.020 0.8654 1.000 155,832 +0.08(+8.81%)
Apr 20, 2020 0.7880 0.9190 0.7846 0.9190 94,937 +0.09(+10.86%)
Apr 17, 2020 0.7700 0.8290 0.7459 0.8290 57,900 +0.06(+7.26%)
Apr 16, 2020 0.7941 0.7941 0.7729 0.7729 11,663 -0.00(-0.10%)
Apr 15, 2020 0.7645 0.7737 0.7340 0.7737 69,100 -0.04(-5.28%)
Apr 14, 2020 0.8360 0.8360 0.7799 0.8168 9,425 +0.01(+1.38%)
Apr 13, 2020 0.7672 0.8358 0.7289 0.8057 45,225 +0.03(+3.77%)
Apr 09, 2020 0.7998 0.8660 0.7350 0.7764 159,100 -0.01(-1.32%)
Apr 08, 2020 0.7111 0.7868 0.6900 0.7868 92,120 +0.09(+12.40%)
Apr 07, 2020 0.7126 0.7450 0.6900 0.7000 212,218 +0.05(+8.02%)
Apr 06, 2020 0.6300 0.6632 0.5950 0.6480 55,562 +0.01(+2.29%)
Apr 03, 2020 0.6403 0.6403 0.6052 0.6335 49,000 +0.04(+5.94%)
Apr 02, 2020 0.6050 0.7069 0.5926 0.5980 52,103 +0.04(+6.82%)
Apr 01, 2020 0.5458 0.5690 0.5458 0.5598 20,279 +0.00(+0.52%)
Mar 31, 2020 0.5651 0.6009 0.5569 0.5569 36,077 +0.02(+3.13%)
Mar 30, 2020 0.4550 0.5400 0.4550 0.5400 166,191 +0.07(+13.71%)
Mar 27, 2020 0.4900 0.4900 0.4491 0.4749 53,600 -0.04(-6.92%)
Mar 26, 2020 0.5505 0.5790 0.4800 0.5102 123,315 -0.02(-4.17%)
Mar 25, 2020 0.5139 0.5745 0.4779 0.5324 120,795 +0.05(+11.22%)
Mar 24, 2020 0.4300 0.5066 0.4260 0.4787 28,025 +0.05(+12.95%)
Mar 23, 2020 0.4964 0.5034 0.4095 0.4238 306,280 -0.08(-15.24%)
Mar 20, 2020 0.4000 0.5417 0.4000 0.5000 78,000 +0.01(+2.63%)
Mar 19, 2020 0.4091 0.4872 0.3986 0.4872 94,896 +0.03(+7.53%)
Mar 18, 2020 0.4537 0.4847 0.4200 0.4531 366,091 -0.06(-12.05%)
Mar 17, 2020 0.4907 0.5308 0.4500 0.5152 439,678 +0.02(+4.86%)
Mar 16, 2020 0.6200 0.6200 0.4686 0.4913 374,987 -0.14(-22.02%)
Mar 13, 2020 0.6253 0.6300 0.5628 0.6300 294,500 +0.03(+5.00%)
Mar 12, 2020 0.6800 0.6800 0.5961 0.6000 155,865 -0.11(-15.47%)
Mar 11, 2020 0.7842 0.7842 0.6774 0.7098 145,698 -0.07(-9.05%)
Mar 10, 2020 0.8719 0.8719 0.7500 0.7804 214,621 -0.01(-1.22%)
Mar 09, 2020 0.7516 0.8976 0.7100 0.7900 496,878 -0.23(-22.90%)
Mar 06, 2020 1.070 1.090 1.025 1.025 51,300 -0.08(-6.85%)
Mar 05, 2020 1.080 1.120 1.070 1.100 11,178 -0.03(-2.57%)
Mar 04, 2020 1.150 1.150 1.100 1.129 97,858 -0.05(-4.32%)
Mar 03, 2020 1.230 1.230 1.170 1.180 28,180 -0.04(-3.32%)
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.