OTC Markets OTCPK - Delayed Quote USD

Birchcliff Energy Ltd. (BIREF)

Compare
4.1400
-0.0100
(-0.24%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.3500 4.3500 4.1200 4.1400 4.1400 75,400
Jan 8, 2025 3.9900 4.0800 3.9700 4.0800 4.0800 28,800
Jan 7, 2025 3.9500 4.0000 3.9400 3.9700 3.9700 58,700
Jan 6, 2025 3.8500 3.9700 3.8500 3.9500 3.9500 29,500
Jan 3, 2025 3.8400 3.8800 3.7900 3.8300 3.8300 126,900
Jan 2, 2025 3.6100 3.8500 3.6100 3.8300 3.8300 68,900
Dec 31, 2024 3.7200 3.7900 3.6600 3.7700 3.7700 90,800
Dec 30, 2024 3.5800 3.7200 3.5400 3.7200 3.7200 76,000
Dec 27, 2024 3.5000 3.5400 3.5000 3.5000 3.5000 45,700
Dec 26, 2024 3.5400 3.5700 3.5000 3.5000 3.5000 14,500
Dec 24, 2024 3.5100 3.5200 3.4700 3.5200 3.5200 19,900
Dec 23, 2024 3.2900 3.5200 3.2800 3.5000 3.5000 162,200
Dec 20, 2024 3.2600 3.3300 3.2600 3.3200 3.3200 100,500
Dec 19, 2024 3.1800 3.3000 3.1800 3.2700 3.2700 182,300
Dec 18, 2024 3.1800 3.2400 3.1500 3.1600 3.1600 67,900
Dec 17, 2024 3.2500 3.2500 3.1700 3.2100 3.2100 126,400
Dec 16, 2024 3.3800 3.4000 3.2700 3.2900 3.2900 92,800
Dec 13, 2024 3.5100 3.5100 3.3900 3.4000 3.4000 303,300
Dec 12, 2024 3.5600 3.5900 3.5300 3.5700 3.5700 101,200
Dec 11, 2024 3.5600 3.6200 3.5600 3.6000 3.6000 8,500
Dec 10, 2024 3.5900 3.5900 3.5300 3.5500 3.5500 21,300
Dec 9, 2024 3.5700 3.6500 3.5700 3.5900 3.5900 121,500
Dec 6, 2024 3.5600 3.5600 3.4600 3.5400 3.5400 122,000
Dec 5, 2024 3.5800 3.6100 3.5800 3.5900 3.5900 80,900
Dec 4, 2024 3.6000 3.6100 3.5100 3.6100 3.6100 160,100
Dec 3, 2024 3.7000 3.7100 3.6000 3.6400 3.6400 246,800
Dec 2, 2024 3.8000 3.8000 3.6700 3.7100 3.7100 53,500
Nov 29, 2024 3.7800 3.8000 3.7600 3.7800 3.7800 54,500
Nov 27, 2024 3.7500 3.7500 3.7000 3.7000 3.7000 59,600
Nov 26, 2024 3.8500 3.8500 3.7000 3.7400 3.7400 95,100
Nov 25, 2024 3.8600 3.8800 3.8500 3.8600 3.8600 251,200
Nov 22, 2024 3.9300 3.9600 3.8700 3.8700 3.8700 38,500
Nov 21, 2024 3.8500 3.9900 3.8100 3.9600 3.9600 374,200
Nov 20, 2024 3.5900 3.8000 3.5900 3.8000 3.8000 141,300
Nov 19, 2024 3.6800 3.6800 3.5600 3.5700 3.5700 157,500
Nov 18, 2024 3.5800 3.6700 3.5600 3.6600 3.6600 214,500
Nov 15, 2024 3.6300 3.6300 3.4500 3.5300 3.5300 222,900
Nov 14, 2024 3.6800 3.6800 3.6000 3.6500 3.6500 46,600
Nov 13, 2024 3.6100 3.6300 3.5700 3.6200 3.6200 56,300
Nov 12, 2024 3.6100 3.7500 3.6100 3.6900 3.6900 94,200
Nov 11, 2024 3.6300 3.7200 3.5900 3.7200 3.7200 56,800
Nov 8, 2024 3.6600 3.6600 3.5800 3.6100 3.6100 97,200
Nov 7, 2024 3.7200 3.7400 3.6900 3.7300 3.7300 44,900
Nov 6, 2024 3.6800 3.7000 3.6600 3.6900 3.6900 54,600
Nov 5, 2024 3.7200 3.7300 3.6600 3.6900 3.6900 84,100
Nov 4, 2024 3.6000 3.7700 3.6000 3.7100 3.7100 85,300
Nov 1, 2024 3.8000 3.8000 3.6300 3.6600 3.6600 84,100
Oct 31, 2024 3.7800 3.8000 3.6800 3.7500 3.7500 144,900
Oct 30, 2024 3.8000 3.8300 3.7700 3.8300 3.8300 61,300
Oct 29, 2024 3.8000 3.8200 3.7800 3.8100 3.8100 119,100
Oct 28, 2024 3.8400 3.8600 3.7600 3.8100 3.8100 60,000
Oct 25, 2024 3.8700 3.9000 3.8500 3.8600 3.8600 112,100
Oct 24, 2024 3.8500 3.8500 3.7800 3.8500 3.8500 84,300
Oct 23, 2024 3.9200 3.9200 3.7900 3.8200 3.8200 124,900
Oct 22, 2024 3.9400 3.9700 3.9400 3.9600 3.9600 83,500
Oct 21, 2024 4.0100 4.0600 3.9800 4.0000 4.0000 42,000
Oct 18, 2024 3.9900 4.0000 3.9300 4.0000 4.0000 170,100
Oct 17, 2024 3.9300 4.0000 3.9300 4.0000 4.0000 130,000
Oct 16, 2024 3.9600 3.9600 3.9200 3.9400 3.9400 210,200
Oct 15, 2024 4.1100 4.1100 3.9300 3.9300 3.9300 290,200
Oct 14, 2024 4.0600 4.1600 4.0500 4.1100 4.1100 10,400
Oct 11, 2024 4.0700 4.1500 4.0700 4.1500 4.1500 172,300
Oct 10, 2024 4.0500 4.1400 4.0500 4.1300 4.1300 271,200
Oct 9, 2024 4.1100 4.1600 4.1000 4.1000 4.1000 45,600
Oct 8, 2024 4.2400 4.2400 4.1400 4.1600 4.1600 12,800
Oct 7, 2024 4.4100 4.4200 4.3400 4.3400 4.3400 97,500
Oct 4, 2024 4.4300 4.4300 4.3300 4.3500 4.3500 52,500
Oct 3, 2024 4.3400 4.4200 4.3300 4.4100 4.4100 133,800
Oct 2, 2024 4.3500 4.3500 4.2200 4.2600 4.2600 28,700
Oct 1, 2024 4.2600 4.2900 4.2500 4.2700 4.2700 70,500
Sep 30, 2024 4.2600 4.3600 4.1900 4.1900 4.1900 34,100
Sep 27, 2024 4.0200 4.1500 4.0200 4.1000 4.1000 93,000
Sep 26, 2024 4.1000 4.1000 4.0300 4.0300 4.0300 40,700
Sep 25, 2024 4.2400 4.2400 4.0900 4.1100 4.1100 10,700
Sep 24, 2024 4.1600 4.3200 4.1600 4.2300 4.2300 51,200
Sep 23, 2024 4.1300 4.2800 4.1300 4.2300 4.2300 66,000
Sep 20, 2024 4.0900 4.1200 4.0900 4.1100 4.1100 43,900
Sep 19, 2024 4.1100 4.1700 4.0900 4.1300 4.1300 32,100
Sep 18, 2024 4.1400 4.1500 4.0700 4.0800 4.0800 55,900
Sep 17, 2024 4.0000 4.1500 4.0000 4.1400 4.1400 81,700
Sep 16, 2024 4.0700 4.1000 4.0400 4.0800 4.0800 59,800
Sep 13, 2024 0.0740 Dividend
Sep 13, 2024 4.1900 4.2000 4.0700 4.1000 4.1000 205,000
Sep 12, 2024 4.0900 4.2600 4.0900 4.2400 4.1660 21,600
Sep 11, 2024 4.0900 4.1700 4.0100 4.1600 4.0874 42,000
Sep 10, 2024 4.0200 4.0800 3.9800 4.0800 4.0088 9,500
Sep 9, 2024 4.1700 4.1800 4.1500 4.1500 4.0776 33,600
Sep 6, 2024 4.2000 4.2100 4.1100 4.1400 4.0677 59,200
Sep 5, 2024 4.2500 4.2500 4.1800 4.1800 4.1070 15,800
Sep 4, 2024 4.2000 4.2500 4.1700 4.1700 4.0972 32,800
Sep 3, 2024 4.3100 4.3100 4.1400 4.2000 4.1267 71,000
Aug 30, 2024 4.3600 4.3700 4.3200 4.3700 4.2937 65,200
Aug 29, 2024 4.4100 4.4200 4.3500 4.4100 4.3330 106,900
Aug 28, 2024 4.4000 4.4200 4.3800 4.4000 4.3232 22,200
Aug 27, 2024 4.3300 4.5500 4.3100 4.4500 4.3723 37,200
Aug 26, 2024 4.3300 4.6100 4.3300 4.5800 4.5001 79,200
Aug 23, 2024 4.5600 4.5600 4.5400 4.5600 4.4804 39,100
Aug 22, 2024 4.5200 4.5200 4.4700 4.4700 4.3920 33,200
Aug 21, 2024 4.4800 4.5400 4.4800 4.5300 4.4509 41,100
Aug 20, 2024 4.4600 4.4800 4.4600 4.4700 4.3920 54,100
Aug 19, 2024 4.5200 4.6200 4.4900 4.5000 4.4215 32,200
Aug 16, 2024 4.5500 4.5700 4.5200 4.5200 4.4411 39,600
Aug 15, 2024 4.5600 4.6800 4.5500 4.5900 4.5099 139,600
Aug 14, 2024 4.4600 4.5600 4.4400 4.4900 4.4116 145,400
Aug 13, 2024 4.3500 4.4700 4.3300 4.4700 4.3920 33,700
Aug 12, 2024 4.1100 4.3400 4.1100 4.3400 4.2643 118,400
Aug 9, 2024 4.1000 4.1200 4.0600 4.0600 3.9891 67,200
Aug 8, 2024 4.0800 4.1300 4.0800 4.1300 4.0579 113,400
Aug 7, 2024 4.0900 4.1600 4.0500 4.0500 3.9793 96,000
Aug 6, 2024 4.0000 4.0700 4.0000 4.0600 3.9891 64,600
Aug 5, 2024 4.0000 4.1000 3.9400 4.0800 4.0088 11,800
Aug 2, 2024 4.0400 4.0800 4.0100 4.0300 3.9597 135,700
Aug 1, 2024 4.3300 4.3300 4.1400 4.1900 4.1169 69,800
Jul 31, 2024 4.3000 4.3300 4.2800 4.3300 4.2544 72,900
Jul 30, 2024 4.2300 4.2500 4.1900 4.2500 4.1758 66,400
Jul 29, 2024 4.3000 4.3000 4.1700 4.2300 4.1562 59,100
Jul 26, 2024 4.3200 4.3200 4.2700 4.2900 4.2151 104,900
Jul 25, 2024 4.3600 4.3700 4.2800 4.3600 4.2839 84,900
Jul 24, 2024 4.5000 4.5000 4.3600 4.3600 4.2839 77,500
Jul 23, 2024 4.4600 4.4600 4.4100 4.4600 4.3822 36,000
Jul 22, 2024 4.8300 4.8300 4.4300 4.5100 4.4313 190,900
Jul 19, 2024 4.4500 4.4900 4.4200 4.4200 4.3429 49,300
Jul 18, 2024 4.5500 4.5500 4.4500 4.4700 4.3920 71,000
Jul 17, 2024 4.6400 4.6400 4.5800 4.5800 4.5001 83,800
Jul 16, 2024 4.6200 4.6600 4.5700 4.6200 4.5394 38,500
Jul 15, 2024 4.6500 4.7000 4.6200 4.6800 4.5983 126,300
Jul 12, 2024 4.7500 4.7500 4.6900 4.7000 4.6180 137,600
Jul 11, 2024 4.4300 4.7400 4.4300 4.7000 4.6180 79,300
Jul 10, 2024 4.4700 4.5000 4.4200 4.4400 4.3625 52,000
Jul 9, 2024 4.7000 4.7000 4.4500 4.4500 4.3723 105,900
Jul 8, 2024 4.6900 4.6900 4.4900 4.6200 4.5394 61,800
Jul 5, 2024 4.6400 4.6800 4.5600 4.6000 4.5197 222,900
Jul 3, 2024 4.6000 4.6200 4.5900 4.6200 4.5394 14,900
Jul 2, 2024 4.3500 4.6000 4.3500 4.4000 4.3232 83,200
Jul 1, 2024 4.2700 4.3900 4.2700 4.3200 4.2446 19,100
Jun 28, 2024 4.4500 4.4500 4.3500 4.3900 4.3134 52,500
Jun 27, 2024 4.3800 4.4400 4.3700 4.4400 4.3625 32,900
Jun 26, 2024 4.3700 4.3700 4.3600 4.3700 4.2937 65,300
Jun 25, 2024 4.5300 4.5600 4.4800 4.4800 4.4018 27,700
Jun 24, 2024 4.3300 4.6100 4.3300 4.5900 4.5099 66,300
Jun 21, 2024 4.3700 4.3700 4.3200 4.3200 4.2446 196,000
Jun 20, 2024 4.4000 4.4300 4.1700 4.3800 4.3036 23,800
Jun 18, 2024 4.3700 4.4200 4.3700 4.4200 4.3429 32,500
Jun 17, 2024 4.3600 4.3700 4.3200 4.3700 4.2937 77,500
Jun 14, 2024 0.0730 Dividend
Jun 14, 2024 4.4400 4.4400 4.3400 4.3600 4.2839 104,000
Jun 13, 2024 4.5800 4.5900 4.5000 4.5200 4.3694 182,500
Jun 12, 2024 4.6800 4.7500 4.6200 4.6200 4.4661 30,200
Jun 11, 2024 4.6400 4.6400 4.5600 4.6300 4.4757 18,600
Jun 10, 2024 4.5200 4.6800 4.5200 4.6500 4.4951 66,300
Jun 7, 2024 4.5300 4.5300 4.4800 4.4800 4.3307 17,500
Jun 6, 2024 4.4000 4.5600 4.4000 4.5400 4.3887 385,500
Jun 5, 2024 4.2800 4.3600 4.2500 4.3500 4.2051 99,100
Jun 4, 2024 4.3400 4.3500 4.2900 4.2900 4.1471 75,300
Jun 3, 2024 4.5800 4.5800 4.4000 4.4900 4.3404 114,500
May 31, 2024 4.4800 4.5600 4.4800 4.5500 4.3984 80,000
May 30, 2024 4.3800 4.5100 4.3800 4.4500 4.3017 46,800
May 29, 2024 4.4000 4.4500 4.3200 4.3400 4.1954 18,800
May 28, 2024 4.2100 4.4600 4.2100 4.4500 4.3017 80,100
May 24, 2024 4.2600 4.3500 4.2600 4.2900 4.1471 13,800
May 23, 2024 4.4300 4.4300 4.2300 4.2300 4.0891 51,300
May 22, 2024 4.3600 4.4000 4.3000 4.3200 4.1761 134,500
May 21, 2024 4.4300 4.4300 4.3400 4.3700 4.2244 48,400
May 20, 2024 4.4100 4.4300 4.3300 4.4200 4.2727 8,800
May 17, 2024 4.4500 4.4700 4.3900 4.4500 4.3017 238,900
May 16, 2024 4.3100 4.4300 4.2100 4.4200 4.2727 199,900
May 15, 2024 4.2300 4.3200 4.1500 4.3200 4.1761 100,200
May 14, 2024 4.2300 4.2600 4.2200 4.2300 4.0891 31,700
May 13, 2024 4.1700 4.2700 4.1700 4.2500 4.1084 70,200
May 10, 2024 4.3000 4.3000 4.1800 4.1800 4.0407 489,500
May 9, 2024 4.3500 4.3500 4.2700 4.2700 4.1277 34,600
May 8, 2024 4.1900 4.2100 4.1300 4.1900 4.0504 43,100
May 7, 2024 4.2700 4.2900 4.2300 4.2700 4.1277 18,200
May 6, 2024 4.1500 4.2900 4.1500 4.2700 4.1277 71,100
May 3, 2024 4.0500 4.1000 4.0400 4.1000 3.9634 44,400
May 2, 2024 3.9700 4.0800 3.9600 4.0500 3.9150 27,700
May 1, 2024 4.0700 4.0700 3.9600 3.9900 3.8570 16,200
Apr 30, 2024 4.1800 4.1900 4.1000 4.1200 3.9827 34,300
Apr 29, 2024 4.1400 4.2500 4.1200 4.2100 4.0697 104,200
Apr 26, 2024 4.1700 4.1800 4.1000 4.1500 4.0117 150,900
Apr 25, 2024 4.1200 4.1500 4.0800 4.1500 4.0117 62,500
Apr 24, 2024 4.1500 4.1600 4.1000 4.1400 4.0020 62,400
Apr 23, 2024 4.0700 4.1800 4.0200 4.1800 4.0407 150,400
Apr 22, 2024 4.1200 4.1200 4.0300 4.0600 3.9247 149,000
Apr 19, 2024 4.0400 4.2700 4.0400 4.1300 3.9924 45,500
Apr 18, 2024 4.0000 4.0300 3.9500 3.9500 3.8184 40,700
Apr 17, 2024 3.8500 4.0600 3.8500 4.0300 3.8957 56,400
Apr 16, 2024 3.8700 3.8700 3.7800 3.8500 3.7217 87,800
Apr 15, 2024 4.0000 4.0000 3.8900 3.8900 3.7604 49,200
Apr 12, 2024 4.0500 4.1200 4.0200 4.0600 3.9247 170,400
Apr 11, 2024 4.1000 4.1000 4.0100 4.0800 3.9440 88,500
Apr 10, 2024 4.0500 4.1400 3.9500 4.1200 3.9827 52,200
Apr 9, 2024 4.0000 4.1100 4.0000 4.0700 3.9344 221,900
Apr 8, 2024 3.9900 4.0000 3.9300 3.9700 3.8377 182,700
Apr 5, 2024 3.9500 4.0500 3.9400 3.9800 3.8474 189,800
Apr 4, 2024 4.0800 4.0900 3.9500 3.9500 3.8184 61,600
Apr 3, 2024 3.9600 4.0800 3.9300 4.0700 3.9344 64,700
Apr 2, 2024 3.9800 3.9800 3.9000 3.9300 3.7990 78,400
Apr 1, 2024 3.9500 3.9800 3.9000 3.9300 3.7990 187,500
Mar 28, 2024 3.9000 3.9500 3.8900 3.9500 3.8184 95,600
Mar 27, 2024 3.8300 3.9200 3.8200 3.9200 3.7894 78,300
Mar 26, 2024 3.8500 3.8500 3.8000 3.8200 3.6927 128,800
Mar 25, 2024 3.7900 3.8600 3.7900 3.8300 3.7024 146,600
Mar 22, 2024 3.9000 3.9000 3.7700 3.7700 3.6444 209,300
Mar 21, 2024 4.0000 4.0000 3.9300 3.9600 3.8280 15,100
Mar 20, 2024 3.9500 3.9900 3.9400 3.9900 3.8570 133,900
Mar 19, 2024 3.9200 3.9900 3.9200 3.9600 3.8280 145,200
Mar 18, 2024 3.9500 3.9800 3.9200 3.9300 3.7990 212,400
Mar 15, 2024 3.9400 4.0300 3.8900 3.9300 3.7990 300,100
Mar 14, 2024 0.0740 Dividend
Mar 14, 2024 4.0300 4.0300 3.9100 3.9200 3.7894 128,800
Mar 13, 2024 4.2500 4.2500 4.1000 4.1000 3.8918 4,100
Mar 12, 2024 4.0500 4.0900 4.0200 4.0800 3.8729 20,100
Mar 11, 2024 4.1300 4.1300 4.0500 4.0900 3.8824 23,000
Mar 8, 2024 4.1400 4.1400 4.0800 4.1000 3.8918 111,200
Mar 7, 2024 4.1200 4.1400 4.0800 4.0900 3.8824 42,100
Mar 6, 2024 4.2000 4.2000 4.1100 4.1100 3.9013 111,800
Mar 5, 2024 4.1700 4.2500 4.1000 4.2100 3.9963 141,300
Mar 4, 2024 4.1200 4.1900 4.1200 4.1600 3.9488 134,300
Mar 1, 2024 4.0100 4.0800 4.0100 4.0800 3.8729 58,800
Feb 29, 2024 3.9600 4.0000 3.9600 3.9800 3.7779 16,600
Feb 28, 2024 3.9700 3.9700 3.9200 3.9200 3.7210 21,400
Feb 27, 2024 3.7100 3.9600 3.7100 3.9400 3.7400 90,600
Feb 26, 2024 3.6800 3.9300 3.6800 3.8900 3.6925 70,000
Feb 23, 2024 3.8700 3.9300 3.8700 3.9300 3.7305 29,000
Feb 22, 2024 4.0000 4.0100 3.9300 3.9300 3.7305 23,900
Feb 21, 2024 4.0000 4.0700 4.0000 4.0200 3.8159 402,800
Feb 20, 2024 3.9200 3.9200 3.8300 3.8500 3.6545 43,800
Feb 16, 2024 3.8300 3.9500 3.8300 3.9300 3.7305 75,200
Feb 15, 2024 3.5700 3.8500 3.5700 3.8500 3.6545 585,000
Feb 14, 2024 3.6900 3.7400 3.5600 3.5800 3.3982 132,800
Feb 13, 2024 3.8000 3.8100 3.6000 3.6600 3.4742 84,500
Feb 12, 2024 3.6600 3.9100 3.6600 3.8300 3.6356 72,000
Feb 9, 2024 4.0000 4.0000 3.8800 3.9000 3.7020 97,200
Feb 8, 2024 3.8500 4.0500 3.7900 3.9800 3.7779 352,500
Feb 7, 2024 3.4900 3.7900 3.4700 3.7800 3.5881 232,500
Feb 6, 2024 3.4200 3.4700 3.4200 3.4400 3.2654 111,100
Feb 5, 2024 3.5500 3.5500 3.4200 3.4200 3.2464 273,200
Feb 2, 2024 3.7100 3.7100 3.6000 3.6000 3.4172 20,500
Feb 1, 2024 3.7800 3.8000 3.7300 3.7300 3.5406 82,800
Jan 31, 2024 3.8500 3.8700 3.7600 3.7600 3.5691 102,200
Jan 30, 2024 3.8600 3.8800 3.8100 3.8300 3.6356 113,600
Jan 29, 2024 3.9200 3.9200 3.8400 3.9100 3.7115 63,400
Jan 26, 2024 3.8500 3.9600 3.8500 3.9200 3.7210 57,300
Jan 25, 2024 3.9000 3.9600 3.9000 3.9400 3.7400 52,500
Jan 24, 2024 3.8400 3.9100 3.8400 3.8400 3.6450 247,200
Jan 23, 2024 3.7500 3.8700 3.7500 3.7800 3.5881 185,100
Jan 22, 2024 3.6500 3.7700 3.5800 3.7700 3.5786 201,900
Jan 19, 2024 3.8300 3.8300 3.5700 3.6700 3.4837 808,000
Jan 18, 2024 4.2000 4.2000 3.6800 3.8700 3.6735 810,000
Jan 17, 2024 4.3100 4.3100 4.2100 4.2400 4.0247 128,400
Jan 16, 2024 4.5000 4.5200 4.2800 4.3300 4.1102 383,400
Jan 12, 2024 4.4400 4.5500 4.4400 4.5500 4.3190 193,800
Jan 11, 2024 4.2200 4.3300 4.2200 4.3300 4.1102 59,800

Related Tickers

PEYUF Peyto Exploration & Development Corp.
11.88
-0.59%
 
AETUF ARC Resources Ltd.
18.90
-0.63%
 
TRMLF Tourmaline Oil Corp.
47.54
-0.11%
 
CRNCY Capricorn Energy PLC
8.40
0.00%
 
CRLFF Cardinal Energy Ltd.
4.7500
+0.85%
 
PARXF Parex Resources Inc.
10.64
+0.09%
 
FRHLF Freehold Royalties Ltd.
9.27
+0.22%
 
ATHOF Athabasca Oil Corporation
3.9000
+1.30%
 
P13A.F Obsidian Energy Ltd.
5.80
+2.65%
 
RUBLF Rubellite Energy Corp.
1.5665
0.00%