Birchcliff Energy Ltd (PK) (BIREF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -12.4223602484 | 4.83 | 4.83 | 4.17 | 70470 | 4.3693711 | CS |
| 4 | -0.04 | -0.936768149883 | 4.27 | 4.83 | 4.17 | 78837 | 4.52416167 | CS |
| 12 | 0.08 | 1.92771084337 | 4.15 | 4.83 | 4.132 | 87323 | 4.42497973 | CS |
| 26 | 0.31 | 7.90816326531 | 3.92 | 4.83 | 3.415 | 101818 | 4.1235601 | CS |
| 52 | -1.72 | -28.9075630252 | 5.95 | 6.485 | 3.415 | 114387 | 4.52286162 | CS |
| 156 | 0.3201 | 8.18691015115 | 3.9099 | 9.96 | 3.38 | 88216 | 5.61398346 | CS |
| 260 | 2.26 | 114.720812183 | 1.97 | 9.96 | 0.3986 | 95178 | 3.91130553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 4.288 | -0.07 | -1.65 | 4.3179999 | 4.322 | 4.268 | 104871 |
| 1721942400 | 4.36 | 0 | 0.00 | 4.36 | 4.372 | 4.28 | 84945 |
| 1721856480 | 4.36 | -0.1 | -2.24 | 4.5 | 4.5 | 4.36 | 77537 |
| 1721770140 | 4.46 | -0.05 | -1.06 | 4.458 | 4.462 | 4.4065 | 35975 |
| 1721683740 | 4.508 | 0.09 | 2.11 | 4.83 | 4.83 | 4.425 | 190858 |
| 1721424180 | 4.415 | -0.06 | -1.23 | 4.4545 | 4.493 | 4.415 | 49262 |
| 1721337960 | 4.47 | -0.11 | -2.36 | 4.55 | 4.55 | 4.45 | 71001 |
| 1721251320 | 4.578 | -0.04 | -0.96 | 4.64 | 4.64 | 4.578 | 83834 |
| 1721164920 | 4.6224999 | -0.06 | -1.23 | 4.62 | 4.6615 | 4.574 | 38547 |
| 1721078940 | 4.68 | -0.02 | -0.43 | 4.65 | 4.7 | 4.62 | 126304 |
| 1720819200 | 4.7 | 0 | 0.00 | 4.75 | 4.75 | 4.69 | 137567 |
| 1720733280 | 4.7 | 0.26 | 5.86 | 4.43 | 4.7365 | 4.43 | 79275 |
| 1720646880 | 4.44 | -0.01 | -0.22 | 4.47 | 4.5 | 4.42 | 51955 |
| 1720560540 | 4.45 | -0.17 | -3.68 | 4.7 | 4.7 | 4.45 | 105925 |
| 1720473600 | 4.62 | 0.02 | 0.43 | 4.69 | 4.69 | 4.4897 | 61802 |
| 1720214640 | 4.6 | -0.02 | -0.33 | 4.6449999 | 4.675 | 4.5635 | 222948 |
| 1720041000 | 4.615 | 0.22 | 4.89 | 4.6 | 4.615 | 4.59 | 14920 |
| 1719955740 | 4.4 | 0.09 | 1.97 | 4.35 | 4.6 | 4.35 | 83163 |
| 1719868980 | 4.315 | -0.07 | -1.63 | 4.2699999 | 4.39 | 4.2699999 | 19054 |
| 1719610020 | 4.3865 | -0.06 | -1.25 | 4.45 | 4.45 | 4.348 | 52478 |
| 1719523200 | 4.442 | 0.07 | 1.65 | 4.381 | 4.442 | 4.368 | 32919 |
| 1719437040 | 4.37 | -0.11 | -2.46 | 4.37 | 4.372 | 4.36 | 65253 |
| 1719350880 | 4.48 | -0.11 | -2.40 | 4.53 | 4.555 | 4.48 | 27655 |
| 1719264540 | 4.59 | 0.27 | 6.30 | 4.33 | 4.61 | 4.33 | 66292 |
| 1719005220 | 4.3179999 | -0.06 | -1.30 | 4.37 | 4.37 | 4.3179999 | 196035 |
| 1718918640 | 4.375 | -0.05 | -1.02 | 4.4 | 4.425 | 4.17 | 23787 |
| 1718746140 | 4.42 | 0.05 | 1.14 | 4.37 | 4.42 | 4.37 | 32484 |
| 1718659680 | 4.37 | 0.01 | 0.23 | 4.36 | 4.372 | 4.32 | 77462 |
| 1718400300 | 4.36 | -0.16 | -3.54 | 4.44 | 4.44 | 4.34 | 104049 |
| 1718314140 | 4.5199999 | -0.1 | -2.16 | 4.58 | 4.59 | 4.5 | 182486 |
| 1718227380 | 4.62 | -0.01 | -0.22 | 4.68 | 4.75 | 4.62 | 30160 |
| 1718141340 | 4.63 | -0.02 | -0.43 | 4.64 | 4.64 | 4.563 | 18619 |
| 1718054880 | 4.65 | 0.17 | 3.79 | 4.5199999 | 4.68 | 4.5199999 | 66342 |
| 1717795800 | 4.48 | -0.06 | -1.32 | 4.525 | 4.53 | 4.48 | 17480 |
| 1717709400 | 4.54 | 0.19 | 4.37 | 4.4 | 4.5599999 | 4.4 | 385542 |
| 1717622460 | 4.35 | 0.06 | 1.45 | 4.28 | 4.358 | 4.25 | 99118 |
| 1717536360 | 4.288 | -0.2 | -4.44 | 4.34 | 4.352 | 4.288 | 75318 |
| 1717450140 | 4.487 | -0.06 | -1.38 | 4.58 | 4.58 | 4.4 | 114499 |
| 1717190940 | 4.55 | 0.1 | 2.25 | 4.478 | 4.5625 | 4.478 | 80023 |
| 1717104540 | 4.45 | 0.11 | 2.53 | 4.38 | 4.5073 | 4.38 | 46845 |
| 1717018020 | 4.34 | -0.11 | -2.47 | 4.4 | 4.45 | 4.32 | 18847 |
| 1716931740 | 4.45 | 0.16 | 3.68 | 4.21 | 4.462 | 4.21 | 80090 |
| 1716585840 | 4.292 | 0.06 | 1.47 | 4.26 | 4.348 | 4.26 | 45214 |
| 1716499740 | 4.23 | -0.09 | -2.08 | 4.43 | 4.43 | 4.23 | 51283 |
| 1716412800 | 4.32 | -0.05 | -1.09 | 4.36 | 4.3975 | 4.3 | 134471 |
| 1716326940 | 4.3675 | -0.05 | -1.19 | 4.425 | 4.425 | 4.34 | 48423 |
| 1716240180 | 4.42 | -0.03 | -0.56 | 4.41 | 4.4349999 | 4.325 | 8830 |
| 1715981340 | 4.445 | 0.03 | 0.68 | 4.4525 | 4.47 | 4.392 | 238945 |
| 1715894940 | 4.415 | 0.09 | 2.20 | 4.3099999 | 4.4265 | 4.21 | 199913 |
| 1715808000 | 4.32 | 0.09 | 2.13 | 4.23 | 4.32 | 4.15 | 100237 |
| 1715722140 | 4.23 | -0.02 | -0.47 | 4.23 | 4.26 | 4.224 | 31716 |
| 1715635200 | 4.25 | 0.08 | 1.80 | 4.17 | 4.2699999 | 4.17 | 70242 |
| 1715376000 | 4.175 | -0.1 | -2.22 | 4.3000999 | 4.3000999 | 4.175 | 489454 |
| 1715289720 | 4.2699999 | 0.08 | 1.91 | 4.345 | 4.345 | 4.2699999 | 34580 |
| 1715203200 | 4.19 | -0.08 | -1.87 | 4.19 | 4.2115 | 4.132 | 43090 |
| 1715117340 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.29 | 4.23 | 18179 |
| 1715030940 | 4.2699999 | 0.17 | 4.15 | 4.15 | 4.29 | 4.15 | 71122 |
| 1714771740 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.042 | 44393 |
| 1714685340 | 4.05 | 0.07 | 1.63 | 3.97 | 4.08 | 3.96 | 27692 |
| 1714598400 | 3.985 | -0.13 | -3.16 | 4.070619 | 4.070619 | 3.9585 | 16233 |
| 1714512600 | 4.115 | -0.1 | -2.26 | 4.178 | 4.19 | 4.1 | 34294 |
| 1714425720 | 4.21 | 0.06 | 1.45 | 4.14 | 4.25 | 4.12 | 104160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
