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 (%)
Jun 28, 2019 1.980 2.000 1.945 1.990 245,400 -0.01(-0.50%)
Jun 27, 2019 2.040 2.075 2.000 2.000 6,465 -0.06(-3.13%)
Jun 26, 2019 2.066 2.100 2.060 2.065 435,845 +0.03(+1.71%)
Jun 25, 2019 2.050 2.050 2.000 2.030 58,300 -0.01(-0.73%)
Jun 24, 2019 2.030 2.050 2.000 2.045 83,104 -0.02(-1.20%)
Jun 21, 2019 2.080 2.090 2.031 2.070 29,200 -0.07(-3.29%)
Jun 20, 2019 2.116 2.160 2.116 2.140 107,650 +0.07(+3.55%)
Jun 19, 2019 2.100 2.130 2.020 2.067 56,029 -0.06(-2.95%)
Jun 18, 2019 2.100 2.130 2.030 2.130 323,426 +0.08(+3.88%)
Jun 17, 2019 2.020 2.077 2.000 2.050 233,156 +0.04(+1.96%)
Jun 14, 2019 2.050 2.050 1.972 2.010 128,800 -0.08(-3.73%)
Jun 13, 2019 2.100 2.120 2.080 2.088 96,206 +0.00(+0.02%)
Jun 12, 2019 2.088 2.120 2.080 2.088 81,305 -0.05(-2.45%)
Jun 11, 2019 2.186 2.186 2.109 2.140 40,253 -0.01(-0.40%)
Jun 10, 2019 2.190 2.200 2.149 2.149 67,459 -0.09(-4.06%)
Jun 07, 2019 2.270 2.270 2.230 2.240 62,000 +0.00(+0.00%)
Jun 06, 2019 2.250 2.250 2.170 2.240 89,714 -0.03(-1.27%)
Jun 05, 2019 2.290 2.290 2.220 2.269 5,879 -0.06(-2.63%)
Jun 04, 2019 2.260 2.339 2.250 2.330 29,856 +0.07(+3.10%)
Jun 03, 2019 2.300 2.300 2.259 2.260 160,650 -0.08(-3.25%)
May 31, 2019 2.357 2.357 2.320 2.336 9,100 -0.08(-3.45%)
May 30, 2019 2.480 2.499 2.335 2.420 35,400 -0.12(-4.71%)
May 29, 2019 2.413 2.539 2.360 2.539 17,147 +0.10(+4.02%)
May 28, 2019 2.465 2.467 2.441 2.441 43,200 -0.12(-4.66%)
May 24, 2019 2.600 2.600 2.522 2.560 8,000 +0.01(+0.39%)
May 23, 2019 2.670 2.670 2.550 2.550 20,067 -0.21(-7.56%)
May 22, 2019 2.810 2.810 2.744 2.758 7,636 -0.10(-3.52%)
May 21, 2019 2.781 2.859 2.781 2.859 1,237 -0.01(-0.39%)
May 20, 2019 2.710 2.960 2.710 2.870 6,974 -0.01(-0.52%)
May 17, 2019 2.855 2.910 2.855 2.885 19,700 +0.02(+0.87%)
May 16, 2019 2.750 2.915 2.750 2.860 193,499 +0.16(+5.93%)
May 15, 2019 2.629 2.700 2.613 2.700 15,856 +0.07(+2.66%)
May 14, 2019 2.640 2.679 2.630 2.630 10,250 +0.12(+4.82%)
May 13, 2019 2.500 2.509 2.490 2.509 5,595 -0.07(-2.77%)
May 10, 2019 2.544 2.595 2.544 2.580 2,000 -0.01(-0.35%)
May 09, 2019 2.580 2.590 2.571 2.590 2,000 -0.06(-2.26%)
May 08, 2019 2.660 2.660 2.630 2.650 10,220 +0.16(+6.41%)
May 07, 2019 2.460 2.490 2.450 2.490 19,049 +0.00(+0.00%)
May 06, 2019 2.388 2.523 2.388 2.490 48,063 +0.10(+4.04%)
May 03, 2019 2.350 2.399 2.350 2.393 4,100 +0.02(+0.98%)
May 02, 2019 2.410 2.430 2.360 2.370 28,650 -0.12(-4.72%)
May 01, 2019 2.530 2.530 2.487 2.487 34,713 -0.11(-4.33%)
Apr 30, 2019 2.570 2.606 2.560 2.600 16,360 -0.01(-0.38%)
Apr 29, 2019 2.610 2.650 2.607 2.610 3,825 -0.03(-1.10%)
Apr 26, 2019 2.701 2.701 2.610 2.639 30,100 -0.11(-4.07%)
Apr 25, 2019 2.749 2.751 2.740 2.751 4,164 +0.03(+1.14%)
Apr 24, 2019 2.750 2.750 2.720 2.720 21,200 -0.05(-1.77%)
Apr 23, 2019 2.820 2.840 2.750 2.769 28,983 -0.05(-1.63%)
Apr 22, 2019 2.744 2.840 2.744 2.815 80,799 +0.13(+4.67%)
Apr 18, 2019 2.680 2.690 2.680 2.689 3,300 -0.04(-1.48%)
Apr 17, 2019 2.780 2.800 2.730 2.730 32,234 -0.12(-4.04%)
Apr 16, 2019 2.810 2.850 2.800 2.845 3,583 +0.01(+0.21%)
Apr 15, 2019 2.880 2.900 2.821 2.839 8,308 -0.07(-2.38%)
Apr 12, 2019 2.950 2.950 2.893 2.908 6,000 +0.04(+1.33%)
Apr 11, 2019 2.908 2.955 2.870 2.870 55,455 -0.08(-2.71%)
Apr 10, 2019 2.821 2.960 2.821 2.950 13,325 +0.12(+4.24%)
Apr 09, 2019 2.790 2.855 2.784 2.830 18,860 +0.05(+1.69%)
Apr 08, 2019 2.777 2.783 2.744 2.783 50,867 +0.08(+3.08%)
Apr 05, 2019 2.650 2.700 2.650 2.700 8,600 +0.08(+3.05%)
Apr 04, 2019 2.610 2.660 2.610 2.620 54,931 -0.07(-2.57%)
Apr 03, 2019 2.689 2.689 2.689 41 +0.00(+0.00%)
Apr 02, 2019 2.750 2.750 2.680 2.689 32,681 -0.04(-1.65%)
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.