Birchcliff Energy Ltd (PK) (BIREF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -6.65083135392 | 4.21 | 4.26 | 3.93 | 40075 | 4.17643544 | CS |
| 4 | 0.0896 | 2.33309030309 | 3.8404 | 4.4 | 3.785 | 94312 | 4.09575619 | CS |
| 12 | 0.27 | 7.37704918033 | 3.66 | 4.4 | 3.15 | 107727 | 3.74844226 | CS |
| 26 | -0.37 | -8.60465116279 | 4.3 | 4.68 | 3.15 | 90270 | 3.91856892 | CS |
| 52 | 0.08 | 2.07792207792 | 3.85 | 4.83 | 3.15 | 96381 | 4.03199269 | CS |
| 156 | -1.01606 | -20.5428158979 | 4.94606 | 9.96 | 3.15 | 89385 | 5.42704706 | CS |
| 260 | 2.5714 | 189.268364493 | 1.3586 | 9.96 | 0.3986 | 93275 | 4.17394402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 3.93 | -0.2 | -4.84 | 4.0199999 | 4.05 | 3.93 | 214843 |
| 1738276080 | 4.13 | 0.08 | 1.92 | 4.1 | 4.165 | 4.1 | 21269 |
| 1738189740 | 4.0522 | -0.02 | -0.49 | 4.01 | 4.0522 | 4.01 | 21599 |
| 1738103280 | 4.072 | -0.06 | -1.40 | 4.1 | 4.13 | 4.07 | 15525 |
| 1738016820 | 4.13 | -0.12 | -2.82 | 4.26 | 4.26 | 4.1 | 42938 |
| 1737757440 | 4.25 | 0.02 | 0.50 | 4.21 | 4.25 | 4.17 | 99045 |
| 1737671220 | 4.229 | 0.18 | 4.42 | 3.81 | 4.4 | 3.81 | 478305 |
| 1737584640 | 4.05 | -0.1 | -2.41 | 4.16 | 4.16 | 4.049 | 31323 |
| 1737498540 | 4.15 | 0.2 | 5.16 | 4.09 | 4.163 | 4.055 | 196651 |
| 1737152880 | 3.9465 | 0.05 | 1.28 | 3.98 | 3.995 | 3.93 | 77959 |
| 1737066420 | 3.8965 | -0.15 | -3.66 | 3.857 | 3.91 | 3.785 | 141684 |
| 1736979720 | 4.0445 | -0.08 | -1.83 | 4.13 | 4.13 | 4.031 | 147040 |
| 1736893380 | 4.12 | 0.05 | 1.23 | 4 | 4.14 | 4 | 57084 |
| 1736806800 | 4.07 | -0.07 | -1.80 | 4.15 | 4.2 | 4.065 | 47847 |
| 1736547720 | 4.1445 | 0.07 | 1.69 | 4.35 | 4.35 | 4.122 | 75396 |
| 1736375340 | 4.0756 | 0.11 | 2.66 | 3.99 | 4.0756 | 3.97 | 28774 |
| 1736288940 | 3.97 | 0.02 | 0.51 | 3.95 | 4 | 3.94 | 58747 |
| 1736202360 | 3.95 | 0.12 | 3.04 | 3.845 | 3.9656 | 3.845 | 29509 |
| 1735942980 | 3.8335 | 0.01 | 0.20 | 3.8404 | 3.8765 | 3.79 | 126918 |
| 1735856700 | 3.826 | 0.06 | 1.49 | 3.61 | 3.849 | 3.61 | 68948 |
| 1735683960 | 3.77 | 0.05 | 1.46 | 3.72 | 3.786 | 3.6644 | 90824 |
| 1735597740 | 3.7156 | 0.22 | 6.16 | 3.58 | 3.7185 | 3.54 | 75989 |
| 1735338000 | 3.5 | 0 | 0.00 | 3.5 | 3.5356 | 3.5 | 45690 |
| 1735252020 | 3.5 | -0.02 | -0.57 | 3.535 | 3.57 | 3.5 | 14451 |
| 1735078200 | 3.52 | 0.02 | 0.57 | 3.51 | 3.52 | 3.473 | 19859 |
| 1734992400 | 3.5 | 0.18 | 5.42 | 3.29 | 3.52 | 3.2799999 | 162239 |
| 1734733200 | 3.32 | 0.05 | 1.64 | 3.2599999 | 3.33 | 3.2599999 | 100512 |
| 1734646800 | 3.2665 | 0.11 | 3.53 | 3.18 | 3.297 | 3.18 | 182261 |
| 1734560940 | 3.1549999 | -0.05 | -1.56 | 3.18 | 3.24 | 3.15 | 67866 |
| 1734474360 | 3.205 | -0.09 | -2.58 | 3.25 | 3.25 | 3.17 | 126418 |
| 1734388140 | 3.29 | -0.11 | -3.16 | 3.38 | 3.4 | 3.27 | 92790 |
| 1734128940 | 3.3975 | -0.17 | -4.77 | 3.51 | 3.51 | 3.39 | 303271 |
| 1734042480 | 3.5675 | -0.03 | -0.85 | 3.56 | 3.588 | 3.53 | 101209 |
| 1733955900 | 3.598 | 0.05 | 1.35 | 3.56 | 3.62 | 3.56 | 8486 |
| 1733869200 | 3.55 | -0.04 | -0.98 | 3.59 | 3.59 | 3.53 | 21282 |
| 1733782800 | 3.585 | 0.04 | 1.27 | 3.57 | 3.645 | 3.57 | 121478 |
| 1733523600 | 3.54 | -0.05 | -1.48 | 3.56 | 3.56 | 3.455 | 121994 |
| 1733437500 | 3.593 | -0.02 | -0.47 | 3.58 | 3.61 | 3.58 | 80905 |
| 1733350980 | 3.61 | -0.03 | -0.69 | 3.6 | 3.61 | 3.51 | 160098 |
| 1733264700 | 3.635 | -0.08 | -2.02 | 3.7 | 3.71 | 3.601098 | 246796 |
| 1733178180 | 3.71 | -0.07 | -1.85 | 3.8 | 3.8 | 3.67 | 53508 |
| 1732918200 | 3.78 | 0.08 | 2.29 | 3.78 | 3.8 | 3.755 | 54487 |
| 1732746540 | 3.6955 | -0.04 | -1.19 | 3.745 | 3.745 | 3.6955 | 59645 |
| 1732660140 | 3.74 | -0.12 | -3.11 | 3.85 | 3.85 | 3.7 | 95070 |
| 1732573560 | 3.8601 | -0.01 | -0.29 | 3.86 | 3.88 | 3.85 | 251182 |
| 1732314000 | 3.8714 | -0.09 | -2.24 | 3.93 | 3.963 | 3.8714 | 38538 |
| 1732227900 | 3.96 | 0.16 | 4.21 | 3.85 | 3.994 | 3.8101 | 374240 |
| 1732141740 | 3.8 | 0.23 | 6.44 | 3.59 | 3.8 | 3.59 | 141279 |
| 1732054800 | 3.5701 | -0.09 | -2.46 | 3.68 | 3.68 | 3.56 | 157509 |
| 1731968640 | 3.66 | 0.13 | 3.68 | 3.575 | 3.672 | 3.5601 | 214538 |
| 1731709260 | 3.53 | -0.12 | -3.18 | 3.63 | 3.63 | 3.45 | 222884 |
| 1731622800 | 3.6458 | 0.03 | 0.80 | 3.68 | 3.68 | 3.597 | 46646 |
| 1731536760 | 3.617 | -0.07 | -1.98 | 3.61 | 3.63 | 3.57 | 56325 |
| 1731450480 | 3.69 | -0.03 | -0.77 | 3.61 | 3.75 | 3.61 | 94245 |
| 1731363600 | 3.7185 | 0.11 | 3.09 | 3.633 | 3.7185 | 3.5905 | 56762 |
| 1731104400 | 3.607 | -0.12 | -3.30 | 3.66 | 3.66 | 3.58 | 97152 |
| 1731018540 | 3.73 | 0.04 | 1.08 | 3.7206 | 3.737 | 3.6865 | 44925 |
| 1730931600 | 3.69 | 0 | 0.00 | 3.68 | 3.7 | 3.66 | 54585 |
| 1730845680 | 3.69 | -0.02 | -0.54 | 3.72 | 3.7265 | 3.66 | 84086 |
| 1730759160 | 3.71 | 0.05 | 1.37 | 3.6 | 3.773 | 3.6 | 85254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
