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

Birchcliff Energy (OP: BIREF )

4.300 -0.067 (-1.55%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 22, 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 31, 2017 4.580 4.690 4.541 4.690 67,830 -0.03(-0.61%)
May 30, 2017 4.843 4.847 4.650 4.719 53,991 -0.18(-3.70%)
May 26, 2017 4.839 4.900 4.839 4.900 4,922 +0.06(+1.24%)
May 25, 2017 5.001 5.001 4.836 4.840 22,705 -0.13(-2.56%)
May 24, 2017 4.950 4.967 4.872 4.967 24,550 -0.01(-0.15%)
May 23, 2017 5.050 5.050 4.974 4.974 8,700 -0.11(-2.08%)
May 22, 2017 5.080 5.080 5.080 5.080 3,600 +0.08(+1.58%)
May 19, 2017 4.890 5.052 4.890 5.001 60,346 +0.14(+2.97%)
May 18, 2017 4.847 4.897 4.791 4.857 20,390 -0.07(-1.37%)
May 17, 2017 4.948 5.030 4.900 4.924 45,963 -0.06(-1.12%)
May 16, 2017 5.177 5.177 4.980 4.980 19,790 -0.08(-1.58%)
May 15, 2017 5.126 5.126 4.997 5.060 15,308 +0.11(+2.22%)
May 12, 2017 5.110 5.110 4.950 4.950 3,825 -0.05(-1.00%)
May 11, 2017 5.115 5.122 4.990 5.000 15,126 -0.13(-2.52%)
May 10, 2017 4.910 5.184 4.910 5.129 17,398 +0.20(+4.06%)
May 09, 2017 5.000 5.000 4.884 4.929 74,861 -0.07(-1.39%)
May 08, 2017 4.923 5.000 4.839 4.998 105,656 +0.08(+1.64%)
May 05, 2017 4.684 4.960 4.684 4.918 106,727 +0.25(+5.43%)
May 04, 2017 4.807 4.807 4.599 4.665 65,736 -0.21(-4.32%)
May 03, 2017 4.887 4.889 4.822 4.875 38,145 -0.01(-0.30%)
May 02, 2017 4.996 5.024 4.849 4.889 21,186 -0.12(-2.30%)
May 01, 2017 5.060 5.060 4.974 5.005 101,002 -0.13(-2.58%)
Apr 28, 2017 5.250 5.250 5.088 5.138 46,527 -0.05(-1.01%)
Apr 27, 2017 5.139 5.190 4.970 5.190 54,200 -0.08(-1.52%)
Apr 26, 2017 5.283 5.425 5.270 5.270 7,306 +0.01(+0.19%)
Apr 25, 2017 5.172 5.279 5.139 5.260 43,671 +0.04(+0.77%)
Apr 24, 2017 5.261 5.388 5.218 5.220 24,360 -0.04(-0.74%)
Apr 21, 2017 5.300 5.300 5.214 5.259 14,260 -0.09(-1.64%)
Apr 20, 2017 5.463 5.463 5.303 5.347 14,976 -0.10(-1.84%)
Apr 19, 2017 5.613 5.613 5.417 5.447 25,286 -0.16(-2.91%)
Apr 18, 2017 5.570 5.728 5.570 5.610 9,615 -0.05(-0.89%)
Apr 17, 2017 5.709 5.728 5.660 5.660 18,021 +0.05(+0.98%)
Apr 13, 2017 5.930 5.930 5.605 5.605 30,992 -0.32(-5.34%)
Apr 12, 2017 5.963 5.963 5.892 5.921 1,110 -0.03(-0.57%)
Apr 11, 2017 5.851 5.955 5.850 5.955 44,465 -0.02(-0.39%)
Apr 10, 2017 5.970 5.978 5.929 5.978 18,963 +0.11(+1.84%)
Apr 07, 2017 5.900 5.907 5.841 5.870 35,599 -0.05(-0.84%)
Apr 06, 2017 5.900 5.957 5.900 5.920 281,801 +0.03(+0.46%)
Apr 05, 2017 6.087 6.092 5.873 5.893 103,333 -0.09(-1.45%)
Apr 04, 2017 5.848 6.000 5.835 5.980 18,976 +0.24(+4.18%)
Apr 03, 2017 5.689 5.789 5.689 5.740 31,735 +0.02(+0.27%)
Mar 31, 2017 5.760 5.760 5.660 5.724 14,240 -0.01(-0.16%)
Mar 30, 2017 5.737 5.840 5.651 5.734 26,453 -0.02(-0.29%)
Mar 29, 2017 5.507 5.759 5.503 5.750 35,751 +0.21(+3.74%)
Mar 28, 2017 5.580 5.580 5.495 5.543 46,501 +0.01(+0.26%)
Mar 27, 2017 5.261 5.549 5.140 5.529 48,360 +0.23(+4.30%)
Mar 24, 2017 5.280 5.309 5.146 5.301 37,146 -0.11(-2.06%)
Mar 23, 2017 5.147 5.412 5.130 5.412 36,320 +0.44(+8.88%)
Mar 22, 2017 4.918 5.060 4.830 4.971 34,675 -0.12(-2.28%)
Mar 21, 2017 5.130 5.130 5.086 5.087 3,526 +0.06(+1.15%)
Mar 20, 2017 4.980 5.119 4.950 5.029 19,900 -0.00(-0.04%)
Mar 17, 2017 5.048 5.064 5.020 5.031 10,060 -0.14(-2.68%)
Mar 16, 2017 5.201 5.229 5.139 5.170 10,030 +0.02(+0.41%)
Mar 15, 2017 4.937 5.149 4.925 5.149 28,870 +0.26(+5.30%)
Mar 14, 2017 5.000 5.000 4.800 4.890 65,199 -0.26(-5.10%)
Mar 13, 2017 5.101 5.190 5.101 5.153 26,045 +0.04(+0.83%)
Mar 10, 2017 5.129 5.143 5.093 5.110 486,745 +0.11(+2.24%)
Mar 09, 2017 5.000 5.100 4.850 4.998 468,684 -0.03(-0.63%)
Mar 08, 2017 5.297 5.370 5.030 5.030 50,231 -0.32(-5.98%)
Mar 07, 2017 5.230 5.350 5.230 5.350 89,830 +0.13(+2.49%)
Mar 06, 2017 5.150 5.243 5.139 5.220 27,434 +0.07(+1.36%)
Mar 03, 2017 5.250 5.250 5.110 5.150 156,427 -0.10(-1.82%)
Mar 02, 2017 5.446 5.446 5.211 5.246 55,498 -0.26(-4.73%)
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.