Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Birchcliff Energy Ltd. (BIREF)

Compare
4.4400
+0.1600
+(3.74%)
At close: April 17 at 3:07:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.35004.46004.34004.44004.44009,900
Apr 16, 20254.17004.34004.17004.31004.3100191,200
Apr 15, 20254.17004.17004.13004.14004.140073,200
Apr 14, 20254.16004.16004.05004.16004.16006,900
Apr 11, 20253.75004.10003.75004.06004.060023,600
Apr 10, 20253.92004.05003.90003.90003.900035,800
Apr 9, 20253.81004.17003.65004.13004.130062,400
Apr 8, 20254.25004.31003.84003.84003.840024,900
Apr 7, 20254.04004.20003.95004.11004.1100121,600
Apr 4, 20254.67004.67004.15004.21004.210093,300
Apr 3, 20254.76004.87004.67004.68004.680023,400
Apr 2, 20254.69004.84004.69004.79004.790054,000
Apr 1, 20254.56004.78004.56004.78004.780056,900
Mar 31, 20254.50004.66004.50004.63004.630066,100
Mar 28, 20254.68004.70004.62004.65004.6500172,300
Mar 27, 20254.63004.70004.63004.66004.660041,400
Mar 26, 20254.75004.76004.68004.68004.6800193,400
Mar 25, 20254.55004.74004.55004.74004.7400108,400
Mar 24, 20254.44004.53004.44004.51004.510051,100
Mar 21, 20254.38004.40004.35004.38004.3800781,100
Mar 20, 20254.36004.39004.35004.38004.380036,200
Mar 19, 20254.17004.38004.17004.38004.3800160,600
Mar 18, 20254.15004.15004.09004.15004.150091,100
Mar 17, 20254.10004.18004.10004.11004.1100164,400
Mar 14, 20254.00004.00003.97003.99003.990083,200
Mar 13, 20253.69004.18003.69003.96003.960073,500
Mar 12, 20253.34003.69003.34003.68003.680043,400
Mar 11, 20253.48003.53003.41003.52003.5200268,800
Mar 10, 20253.59003.62003.41003.42003.4200406,400
Mar 7, 20253.69003.73003.62003.62003.6200254,900
Mar 6, 20253.76003.78003.66003.66003.660043,900
Mar 5, 20253.77003.82003.76003.76003.7600186,100
Mar 4, 20253.65003.81003.58003.78003.780067,100
Mar 3, 20253.85003.88003.69003.70003.7000177,300
Feb 28, 20253.81003.82003.81003.82003.8200232,400
Feb 27, 20253.83003.88003.79003.82003.8200133,800
Feb 26, 20253.83003.87003.82003.83003.830078,600
Feb 25, 20253.78004.01003.78003.87003.8700101,000
Feb 24, 20254.10004.11003.99004.05004.0500105,300
Feb 21, 20254.11004.14004.11004.13004.1300253,800
Feb 20, 20254.21004.23004.15004.21004.210039,900
Feb 19, 20254.30004.30004.23004.26004.2600101,800
Feb 18, 20254.03004.25004.03004.23004.2300132,200
Feb 14, 20254.18004.18004.06004.08004.080063,300
Feb 13, 20254.10004.18004.05004.15004.150080,400
Feb 12, 20254.01004.01003.99004.00004.000088,700
Feb 11, 20254.05004.11004.04004.05004.0500150,100
Feb 10, 20254.05004.10004.05004.08004.0800156,100
Feb 7, 20253.84004.07003.84004.03004.030047,600
Feb 6, 20254.03004.03003.98003.98003.980021,100
Feb 5, 20253.80004.07003.80004.03004.030053,500
Feb 4, 20253.99004.01003.99004.01004.0100133,900
Feb 3, 20253.90003.97003.52003.97003.970041,300
Jan 31, 20254.02004.05003.93003.93003.9300214,800
Jan 30, 20254.10004.17004.10004.13004.130047,900
Jan 29, 20254.01004.05004.01004.05004.050021,600
Jan 28, 20254.10004.13004.07004.07004.070015,500
Jan 27, 20254.26004.26004.10004.13004.130042,900
Jan 24, 20254.21004.25004.17004.25004.250099,000
Jan 23, 20253.81004.40003.81004.23004.2300478,300
Jan 22, 20254.16004.16004.05004.05004.050031,300
Jan 21, 20254.09004.16004.06004.15004.1500196,700
Jan 17, 20253.98004.00003.93003.95003.950078,000
Jan 16, 20253.86003.91003.79003.90003.9000141,700
Jan 15, 20254.13004.13004.03004.04004.0400147,000
Jan 14, 20254.00004.14004.00004.12004.120057,100
Jan 13, 20254.15004.20004.07004.07004.070047,800
Jan 10, 20254.35004.35004.12004.14004.140075,400
Jan 8, 20253.99004.08003.97004.08004.080028,800
Jan 7, 20253.95004.00003.94003.97003.970058,700
Jan 6, 20253.85003.97003.85003.95003.950029,500
Jan 3, 20253.84003.88003.79003.83003.8300126,900
Jan 2, 20253.61003.85003.61003.83003.830068,900
Dec 31, 20243.72003.79003.66003.77003.770090,800
Dec 30, 20243.58003.72003.54003.72003.720076,000
Dec 27, 20243.50003.54003.50003.50003.500045,700
Dec 26, 20243.54003.57003.50003.50003.500014,500
Dec 24, 20243.51003.52003.47003.52003.520019,900
Dec 23, 20243.29003.52003.28003.50003.5000162,200
Dec 20, 20243.26003.33003.26003.32003.3200100,500
Dec 19, 20243.18003.30003.18003.27003.2700182,300
Dec 18, 20243.18003.24003.15003.16003.160067,900
Dec 17, 20243.25003.25003.17003.21003.2100126,400
Dec 16, 20243.38003.40003.27003.29003.290092,800
Dec 13, 20243.51003.51003.39003.40003.4000303,300
Dec 12, 20243.56003.59003.53003.57003.5700101,200
Dec 11, 20243.56003.62003.56003.60003.60008,500
Dec 10, 20243.59003.59003.53003.55003.550021,300
Dec 9, 20243.57003.65003.57003.59003.5900121,500
Dec 6, 20243.56003.56003.46003.54003.5400122,000
Dec 5, 20243.58003.61003.58003.59003.590080,900
Dec 4, 20243.60003.61003.51003.61003.6100160,100
Dec 3, 20243.70003.71003.60003.64003.6400246,800
Dec 2, 20243.80003.80003.67003.71003.710053,500
Nov 29, 20243.78003.80003.76003.78003.780054,500
Nov 27, 20243.75003.75003.70003.70003.700059,600
Nov 26, 20243.85003.85003.70003.74003.740095,100
Nov 25, 20243.86003.88003.85003.86003.8600251,200
Nov 22, 20243.93003.96003.87003.87003.870038,500
Nov 21, 20243.85003.99003.81003.96003.9600374,200
Nov 20, 20243.59003.80003.59003.80003.8000141,300
Nov 19, 20243.68003.68003.56003.57003.5700157,500
Nov 18, 20243.58003.67003.56003.66003.6600214,500
Nov 15, 20243.63003.63003.45003.53003.5300222,900
Nov 14, 20243.68003.68003.60003.65003.650046,600
Nov 13, 20243.61003.63003.57003.62003.620056,300
Nov 12, 20243.61003.75003.61003.69003.690094,200
Nov 11, 20243.63003.72003.59003.72003.720056,800
Nov 8, 20243.66003.66003.58003.61003.610097,200
Nov 7, 20243.72003.74003.69003.73003.730044,900
Nov 6, 20243.68003.70003.66003.69003.690054,600
Nov 5, 20243.72003.73003.66003.69003.690084,100
Nov 4, 20243.60003.77003.60003.71003.710085,300
Nov 1, 20243.80003.80003.63003.66003.660084,100
Oct 31, 20243.78003.80003.68003.75003.7500144,900
Oct 30, 20243.80003.83003.77003.83003.830061,300
Oct 29, 20243.80003.82003.78003.81003.8100119,100
Oct 28, 20243.84003.86003.76003.81003.810060,000
Oct 25, 20243.87003.90003.85003.86003.8600112,100
Oct 24, 20243.85003.85003.78003.85003.850084,300
Oct 23, 20243.92003.92003.79003.82003.8200124,900
Oct 22, 20243.94003.97003.94003.96003.960083,500
Oct 21, 20244.01004.06003.98004.00004.000042,000
Oct 18, 20243.99004.00003.93004.00004.0000170,100
Oct 17, 20243.93004.00003.93004.00004.0000130,000
Oct 16, 20243.96003.96003.92003.94003.9400210,200
Oct 15, 20244.11004.11003.93003.93003.9300290,200
Oct 14, 20244.06004.16004.05004.11004.110010,400
Oct 11, 20244.07004.15004.07004.15004.1500172,300
Oct 10, 20244.05004.14004.05004.13004.1300271,200
Oct 9, 20244.11004.16004.10004.10004.100045,600
Oct 8, 20244.24004.24004.14004.16004.160012,800
Oct 7, 20244.41004.42004.34004.34004.340097,500
Oct 4, 20244.43004.43004.33004.35004.350052,500
Oct 3, 20244.34004.42004.33004.41004.4100133,800
Oct 2, 20244.35004.35004.22004.26004.260028,700
Oct 1, 20244.26004.29004.25004.27004.270070,500
Sep 30, 20244.26004.36004.19004.19004.190034,100
Sep 27, 20244.02004.15004.02004.10004.100093,000
Sep 26, 20244.10004.10004.03004.03004.030040,700
Sep 25, 20244.24004.24004.09004.11004.110010,700
Sep 24, 20244.16004.32004.16004.23004.230051,200
Sep 23, 20244.13004.28004.13004.23004.230066,000
Sep 20, 20244.09004.12004.09004.11004.110043,900
Sep 19, 20244.11004.17004.09004.13004.130032,100
Sep 18, 20244.14004.15004.07004.08004.080055,900
Sep 17, 20244.00004.15004.00004.14004.140081,700
Sep 16, 20244.07004.10004.04004.08004.080059,800
Sep 13, 2024 0.074 Dividend
Sep 13, 20244.19004.20004.07004.10004.1000205,000
Sep 12, 20244.09004.26004.09004.24004.166021,600
Sep 11, 20244.09004.17004.01004.16004.087442,000
Sep 10, 20244.02004.08003.98004.08004.00889,500
Sep 9, 20244.17004.18004.15004.15004.077633,600
Sep 6, 20244.20004.21004.11004.14004.067759,200
Sep 5, 20244.25004.25004.18004.18004.107015,800
Sep 4, 20244.20004.25004.17004.17004.097232,800
Sep 3, 20244.31004.31004.14004.20004.126771,000
Aug 30, 20244.36004.37004.32004.37004.293765,200
Aug 29, 20244.41004.42004.35004.41004.3330106,900
Aug 28, 20244.40004.42004.38004.40004.323222,200
Aug 27, 20244.33004.55004.31004.45004.372337,200
Aug 26, 20244.33004.61004.33004.58004.500179,200
Aug 23, 20244.56004.56004.54004.56004.480439,100
Aug 22, 20244.52004.52004.47004.47004.392033,200
Aug 21, 20244.48004.54004.48004.53004.450941,100
Aug 20, 20244.46004.48004.46004.47004.392054,100
Aug 19, 20244.52004.62004.49004.50004.421532,200
Aug 16, 20244.55004.57004.52004.52004.441139,600
Aug 15, 20244.56004.68004.55004.59004.5099139,600
Aug 14, 20244.46004.56004.44004.49004.4116145,400
Aug 13, 20244.35004.47004.33004.47004.392033,700
Aug 12, 20244.11004.34004.11004.34004.2643118,400
Aug 9, 20244.10004.12004.06004.06003.989167,200
Aug 8, 20244.08004.13004.08004.13004.0579113,400
Aug 7, 20244.09004.16004.05004.05003.979396,000
Aug 6, 20244.00004.07004.00004.06003.989164,600
Aug 5, 20244.00004.10003.94004.08004.008811,800
Aug 2, 20244.04004.08004.01004.03003.9597135,700
Aug 1, 20244.33004.33004.14004.19004.116969,800
Jul 31, 20244.30004.33004.28004.33004.254472,900
Jul 30, 20244.23004.25004.19004.25004.175866,400
Jul 29, 20244.30004.30004.17004.23004.156259,100
Jul 26, 20244.32004.32004.27004.29004.2151104,900
Jul 25, 20244.36004.37004.28004.36004.283984,900
Jul 24, 20244.50004.50004.36004.36004.283977,500
Jul 23, 20244.46004.46004.41004.46004.382236,000
Jul 22, 20244.83004.83004.43004.51004.4313190,900
Jul 19, 20244.45004.49004.42004.42004.342949,300
Jul 18, 20244.55004.55004.45004.47004.392071,000
Jul 17, 20244.64004.64004.58004.58004.500183,800
Jul 16, 20244.62004.66004.57004.62004.539438,500
Jul 15, 20244.65004.70004.62004.68004.5983126,300
Jul 12, 20244.75004.75004.69004.70004.6180137,600
Jul 11, 20244.43004.74004.43004.70004.618079,300
Jul 10, 20244.47004.50004.42004.44004.362552,000
Jul 9, 20244.70004.70004.45004.45004.3723105,900
Jul 8, 20244.69004.69004.49004.62004.539461,800
Jul 5, 20244.64004.68004.56004.60004.5197222,900
Jul 3, 20244.60004.62004.59004.62004.539414,900
Jul 2, 20244.35004.60004.35004.40004.323283,200
Jul 1, 20244.27004.39004.27004.32004.244619,100
Jun 28, 20244.45004.45004.35004.39004.313452,500
Jun 27, 20244.38004.44004.37004.44004.362532,900
Jun 26, 20244.37004.37004.36004.37004.293765,300
Jun 25, 20244.53004.56004.48004.48004.401827,700
Jun 24, 20244.33004.61004.33004.59004.509966,300
Jun 21, 20244.37004.37004.32004.32004.2446196,000
Jun 20, 20244.40004.43004.17004.38004.303623,800
Jun 18, 20244.37004.42004.37004.42004.342932,500
Jun 17, 20244.36004.37004.32004.37004.293777,500
Jun 14, 2024 0.073 Dividend
Jun 14, 20244.44004.44004.34004.36004.2839104,000
Jun 13, 20244.58004.59004.50004.52004.3694182,500
Jun 12, 20244.68004.75004.62004.62004.466130,200
Jun 11, 20244.64004.64004.56004.63004.475718,600
Jun 10, 20244.52004.68004.52004.65004.495166,300
Jun 7, 20244.53004.53004.48004.48004.330717,500
Jun 6, 20244.40004.56004.40004.54004.3887385,500
Jun 5, 20244.28004.36004.25004.35004.205199,100
Jun 4, 20244.34004.35004.29004.29004.147175,300
Jun 3, 20244.58004.58004.40004.49004.3404114,500
May 31, 20244.48004.56004.48004.55004.398480,000
May 30, 20244.38004.51004.38004.45004.301746,800
May 29, 20244.40004.45004.32004.34004.195418,800
May 28, 20244.21004.46004.21004.45004.301780,100
May 24, 20244.26004.35004.26004.29004.147113,800
May 23, 20244.43004.43004.23004.23004.089151,300
May 22, 20244.36004.40004.30004.32004.1761134,500
May 21, 20244.43004.43004.34004.37004.224448,400
May 20, 20244.41004.43004.33004.42004.27278,800
May 17, 20244.45004.47004.39004.45004.3017238,900
May 16, 20244.31004.43004.21004.42004.2727199,900
May 15, 20244.23004.32004.15004.32004.1761100,200
May 14, 20244.23004.26004.22004.23004.089131,700
May 13, 20244.17004.27004.17004.25004.108470,200
May 10, 20244.30004.30004.18004.18004.0407489,500
May 9, 20244.35004.35004.27004.27004.127734,600
May 8, 20244.19004.21004.13004.19004.050443,100
May 7, 20244.27004.29004.23004.27004.127718,200
May 6, 20244.15004.29004.15004.27004.127771,100
May 3, 20244.05004.10004.04004.10003.963444,400
May 2, 20243.97004.08003.96004.05003.915027,700
May 1, 20244.07004.07003.96003.99003.857016,200
Apr 30, 20244.18004.19004.10004.12003.982734,300
Apr 29, 20244.14004.25004.12004.21004.0697104,200
Apr 26, 20244.17004.18004.10004.15004.0117150,900
Apr 25, 20244.12004.15004.08004.15004.011762,500
Apr 24, 20244.15004.16004.10004.14004.002062,400
Apr 23, 20244.07004.18004.02004.18004.0407150,400
Apr 22, 20244.12004.12004.03004.06003.9247149,000
Apr 19, 20244.04004.27004.04004.13003.992445,500
Apr 18, 20244.00004.03003.95003.95003.818440,700

Related Tickers

AETUF ARC Resources Ltd.
19.89
+4.41%
 
PEYUF Peyto Exploration & Development Corp.
12.97
+0.23%
 
CRLFF Cardinal Energy Ltd.
4.4170
-0.52%
 
TRMLF Tourmaline Oil Corp.
45.52
+1.68%
 
ZPTAF Surge Energy Inc.
3.7100
-0.27%
 
FRHLF Freehold Royalties Ltd.
8.58
+2.75%
 
IPOOF InPlay Oil Corp.
5.63
0.00%
 
PTRRY Prio S.A.
6.00
-0.70%
 
RUBLF Rubellite Energy Corp.
1.2400
0.00%
 
ATHOF Athabasca Oil Corporation
3.6000
+5.26%