Birchcliff Energy Ltd (39B)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.104 | 3.18334863789 | 3.267 | 3.267 | 3.024 | 1508 | 3.07343874 | DE |
| 4 | -0.349 | -9.38172043011 | 3.72 | 3.72 | 3.024 | 1383 | 3.36938828 | DE |
| 12 | -0.433 | -11.3827549947 | 3.804 | 4.0999999 | 3.024 | 1478 | 3.49124591 | DE |
| 26 | -0.679 | -16.7654320988 | 4.05 | 4.378 | 3.024 | 1245 | 3.6726637 | DE |
| 52 | -0.609 | -15.3015075377 | 3.98 | 4.378 | 3.024 | 1289 | 3.72886416 | DE |
| 156 | -2.429 | -41.8793103448 | 5.8 | 5.926 | 3.024 | 1130 | 3.88538683 | DE |
| 260 | -2.429 | -41.8793103448 | 5.8 | 5.926 | 3.024 | 1130 | 3.88538683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.104 | 0.08 | 2.65 | 3.104 | 3.104 | 3.104 | 4 |
| 1734643620 | 3.024 | -0.05 | -1.75 | 3.024 | 3.024 | 3.024 | 130 |
| 1734557220 | 3.078 | 0.03 | 0.95 | 3.085 | 3.085 | 3.05 | 6003 |
| 1734470820 | 3.049 | -0.07 | -2.09 | 3.101 | 3.101 | 3.049 | 1201 |
| 1734384420 | 3.114 | -0.14 | -4.18 | 3.267 | 3.267 | 3.114 | 204 |
| 1734125220 | 3.25 | -0.1 | -3.01 | 3.271 | 3.275 | 3.25 | 1983 |
| 1734038820 | 3.351 | -0.1 | -2.84 | 3.342 | 3.351 | 3.342 | 766 |
| 1733952420 | 3.449 | 0.07 | 2.19 | 3.355 | 3.456 | 3.355 | 470 |
| 1733866020 | 3.375 | -0.04 | -1.14 | 3.375 | 3.375 | 3.375 | 50 |
| 1733779620 | 3.414 | 0.04 | 1.13 | 3.413 | 3.414 | 3.413 | 508 |
| 1733520420 | 3.376 | -0.01 | -0.41 | 3.39 | 3.39 | 3.327 | 670 |
| 1733434020 | 3.39 | -0.06 | -1.74 | 3.449 | 3.449 | 3.39 | 750 |
| 1733347620 | 3.45 | -0.03 | -0.86 | 3.45 | 3.45 | 3.45 | 1000 |
| 1733261220 | 3.48 | -0.06 | -1.81 | 3.509 | 3.509 | 3.467 | 1101 |
| 1733174820 | 3.544 | -0.07 | -1.83 | 3.62 | 3.647 | 3.535 | 3852 |
| 1732915620 | 3.61 | 0.04 | 1.18 | 3.579 | 3.634 | 3.579 | 4100 |
| 1732829220 | 3.568 | -0.12 | -3.33 | 3.53 | 3.568 | 3.53 | 1307 |
| 1732742820 | 3.691 | 0 | 0.00 | 3.691 | 3.691 | 3.691 | 0 |
| 1732656420 | 3.691 | 0 | 0.00 | 3.691 | 3.691 | 3.691 | 0 |
| 1732570020 | 3.691 | -0.07 | -1.86 | 3.72 | 3.72 | 3.691 | 1602 |
| 1732310820 | 3.761 | -0.05 | -1.23 | 3.816 | 3.816 | 3.761 | 3500 |
| 1732224420 | 3.808 | 0.41 | 12.20 | 3.67 | 3.808 | 3.67 | 820 |
| 1732138020 | 3.394 | 0.04 | 1.34 | 3.461 | 3.462 | 3.393 | 4895 |
| 1732051620 | 3.349 | 0 | 0.00 | 3.349 | 3.349 | 3.349 | 0 |
| 1731965220 | 3.349 | -0.08 | -2.36 | 3.3 | 3.349 | 3.3 | 231 |
| 1731705960 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731619560 | 3.43 | 0.07 | 2.05 | 3.43 | 3.43 | 3.43 | 2193 |
| 1731533160 | 3.361 | -0.08 | -2.44 | 3.361 | 3.361 | 3.361 | 590 |
| 1731446820 | 3.445 | 0 | 0.15 | 3.44 | 3.445 | 3.44 | 301 |
| 1731360420 | 3.44 | 0.06 | 1.90 | 3.399 | 3.44 | 3.397 | 2659 |
| 1731101220 | 3.376 | -0.01 | -0.15 | 3.376 | 3.376 | 3.376 | 590 |
| 1731014760 | 3.381 | -0.07 | -2.14 | 3.466 | 3.466 | 3.381 | 608 |
| 1730928360 | 3.455 | 0.06 | 1.62 | 3.353 | 3.455 | 3.353 | 602 |
| 1730841960 | 3.4 | 0.01 | 0.29 | 3.4 | 3.4 | 3.4 | 250 |
| 1730755560 | 3.39 | -0.01 | -0.29 | 3.45 | 3.45 | 3.39 | 149 |
| 1730496360 | 3.4 | -0.07 | -1.88 | 3.463 | 3.463 | 3.4 | 3332 |
| 1730409960 | 3.465 | -0.07 | -2.06 | 3.515 | 3.515 | 3.465 | 350 |
| 1730319960 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1730233560 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1730147160 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1729887960 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1729801560 | 3.538 | -0.09 | -2.40 | 3.538 | 3.538 | 3.538 | 300 |
| 1729715160 | 3.625 | -0.02 | -0.63 | 3.625 | 3.625 | 3.625 | 170 |
| 1729628760 | 3.648 | -0.01 | -0.33 | 3.648 | 3.648 | 3.648 | 1000 |
| 1729542360 | 3.66 | -0.04 | -1.03 | 3.66 | 3.66 | 3.66 | 180 |
| 1729283160 | 3.698 | 0.07 | 1.87 | 3.66 | 3.698 | 3.66 | 1230 |
| 1729196760 | 3.63 | -0.02 | -0.60 | 3.581 | 3.63 | 3.35 | 14000 |
| 1729110360 | 3.652 | 0 | 0.00 | 3.652 | 3.652 | 3.652 | 250 |
| 1729023960 | 3.652 | -0.33 | -8.38 | 3.652 | 3.652 | 3.652 | 600 |
| 1728937560 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728678360 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728591960 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728505560 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728419160 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728332760 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728073560 | 3.986 | 0.11 | 2.89 | 4.07 | 4.0999999 | 3.986 | 1300 |
| 1727987220 | 3.874 | 0 | 0.00 | 3.874 | 3.874 | 3.874 | 0 |
| 1727900820 | 3.874 | 0.17 | 4.62 | 3.874 | 3.874 | 3.874 | 1 |
| 1727814420 | 3.703 | 0.03 | 0.73 | 3.804 | 3.804 | 3.703 | 37 |
| 1727727960 | 3.676 | 0 | 0.00 | 3.676 | 3.676 | 3.676 | 0 |
| 1727468760 | 3.676 | -0.02 | -0.65 | 3.676 | 3.676 | 3.676 | 570 |
| 1727382360 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1727295960 | 3.7 | -0.03 | -0.67 | 3.7 | 3.7 | 3.7 | 300 |
| 1727209620 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1727123220 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1726864020 | 3.725 | 0.03 | 0.89 | 3.725 | 3.725 | 3.725 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
