Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluefire Equipment Corp (OP: BLFR )

0.1716 -0.0184 (-9.68%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0086 0.0109 0.0086 0.0109 97,600 +0.00(+9.00%)
May 30, 2018 0.0100 0.0100 0.0100 0.0100 75,000 +0.00(+5.26%)
May 29, 2018 0.0090 0.0095 0.0090 0.0095 20,000 -0.00(-13.64%)
May 25, 2018 0.0110 0.0110 0.0110 0 +0.00(+22.22%)
May 24, 2018 0.0090 0.0090 0.0090 0.0090 70,000 -0.00(-5.16%)
May 22, 2018 0.0095 0.0095 0.0095 0 -0.00(-0.11%)
May 21, 2018 0.0095 0.0100 0.0095 0.0095 50,000 +0.00(+0.00%)
May 17, 2018 0.0095 0.0095 0.0095 0 +0.00(+79.25%)
May 16, 2018 0.0055 0.0071 0.0053 0.0053 160,000 +0.00(+1.92%)
May 11, 2018 0.0052 0.0052 0.0052 0 +0.00(+4.00%)
May 10, 2018 0.0055 0.0055 0.0050 0.0050 110,000 -0.00(-41.86%)
May 09, 2018 0.0070 0.0086 0.0051 0.0086 265,991 +0.00(+17.81%)
May 08, 2018 0.0073 0.0073 0.0073 0.0073 20,000 -0.00(-27.00%)
May 07, 2018 0.0062 0.0100 0.0062 0.0100 21,000 +0.00(+5.93%)
May 04, 2018 0.0094 0.0094 0.0094 0.0094 20,000 -0.00(-5.60%)
May 03, 2018 0.0100 0.0100 0.0100 0.0100 25,926 +0.00(+0.00%)
May 02, 2018 0.0060 0.0110 0.0060 0.0100 6,154 -0.00(-9.09%)
May 01, 2018 0.0110 0.0110 0.0110 0.0110 7,500 -0.00(-8.33%)
Apr 30, 2018 0.0080 0.0120 0.0079 0.0120 175,600 +0.00(+50.00%)
Apr 27, 2018 0.0080 0.0080 0.0060 0.0080 264,037 -0.00(-10.11%)
Apr 26, 2018 0.0087 0.0089 0.0080 0.0089 174,444 -0.00(-11.00%)
Apr 25, 2018 0.0090 0.0105 0.0090 0.0100 85,000 +0.00(+0.00%)
Apr 24, 2018 0.0130 0.0130 0.0100 0.0100 243,900 -0.00(-18.03%)
Apr 23, 2018 0.0091 0.0130 0.0088 0.0122 621,475 -0.00(-12.86%)
Apr 20, 2018 0.0135 0.0140 0.0090 0.0140 204,747 +0.00(+0.00%)
Apr 19, 2018 0.0100 0.0185 0.0090 0.0140 904,119 +0.00(+40.00%)
Apr 18, 2018 0.0093 0.0100 0.0093 0.0100 35,623 -0.00(-6.98%)
Apr 17, 2018 0.0107 0.0107 0.0107 0.0107 10,000 -0.00(-3.15%)
Apr 16, 2018 0.0100 0.0190 0.0100 0.0111 710,666 +0.00(+38.75%)
Apr 13, 2018 0.0078 0.0110 0.0050 0.0080 290,653 -0.00(-24.60%)
Apr 12, 2018 0.0110 0.0110 0.0065 0.0106 149,545 +0.00(+3.51%)
Apr 11, 2018 0.0130 0.0130 0.0061 0.0103 363,044 -0.00(-21.15%)
Apr 10, 2018 0.0090 0.0150 0.0090 0.0130 233,833 -0.00(-5.11%)
Apr 09, 2018 0.0103 0.0170 0.0100 0.0137 421,117 +0.00(+33.01%)
Apr 06, 2018 0.0051 0.0200 0.0048 0.0103 1,467,144 +0.01(+98.08%)
Apr 05, 2018 0.0051 0.0052 0.0051 0.0052 7,769 +0.00(+0.00%)
Apr 04, 2018 0.0110 0.0110 0.0051 0.0052 804,014 -0.01(-52.73%)
Apr 03, 2018 0.0026 0.0178 0.0021 0.0110 1,871,237 +0.01(+380.35%)
Apr 02, 2018 0.0019 0.0023 0.0019 0.0023 145,000 +0.00(+43.12%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 28, 2018 0.0016 0.0016 0.0016 0.0016 70,000 +0.00(+0.00%)
Mar 23, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 20, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 15, 2018 0.0016 0.0016 0.0016 0 -0.00(-23.81%)
Mar 13, 2018 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
Mar 06, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Mar 02, 2018 0.0023 0.0023 0.0023 0 -0.00(-6.54%)
Feb 22, 2018 0.0025 0.0025 0.0025 0 +0.00(+3.84%)
Feb 21, 2018 0.0024 0.0024 0.0024 0.0024 20,000 +0.00(+3.04%)
Feb 14, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Feb 12, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Feb 09, 2018 0.0023 0.0023 0.0023 0.0023 50,000 -0.00(-22.03%)
Feb 08, 2018 0.0024 0.0029 0.0024 0.0029 15,000 +0.00(+28.26%)
Feb 07, 2018 0.0025 0.0025 0.0023 0.0023 210,000 -0.00(-8.00%)
Feb 06, 2018 0.0031 0.0031 0.0025 0.0025 20,900 -0.00(-16.67%)
Jan 31, 2018 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Jan 26, 2018 0.0031 0.0031 0.0031 0 -0.00(-20.31%)
Jan 23, 2018 0.0039 0.0039 0.0039 0 +0.00(+55.60%)
Jan 22, 2018 0.0025 0.0028 0.0025 0.0025 11,383 +0.00(+8.70%)
Jan 18, 2018 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Jan 17, 2018 0.0026 0.0026 0.0025 0.0025 35,924 -0.00(-24.24%)
Jan 12, 2018 0.0033 0.0033 0.0033 0 +0.00(+2.90%)
Jan 10, 2018 0.0032 0.0032 0.0032 0 +0.00(+6.90%)
Jan 09, 2018 0.0030 0.0039 0.0030 0.0030 8,246 +0.00(+0.00%)
Jan 08, 2018 0.0030 0.0045 0.0030 0.0030 303,461 +0.00(+0.00%)
Jan 05, 2018 0.0031 0.0032 0.0030 0.0030 125,708 -0.00(-3.23%)
Jan 04, 2018 0.0044 0.0044 0.0031 0.0031 151,642 -0.00(-48.33%)
Jan 03, 2018 0.0031 0.0070 0.0023 0.0060 3,395,171 +0.00(+100.00%)
Jan 02, 2018 0.0007 0.0035 0.0006 0.0030 746,000 +0.00(+383.87%)
Dec 29, 2017 0.0006 0.0006 0.0006 0 +0.00(+13.55%)
Dec 28, 2017 0.0005 0.0005 0.0005 0.0005 1,800 +0.00(+0.00%)
Dec 27, 2017 0.0005 0.0005 0.0005 0.0005 4,500 +0.00(+9.20%)
Dec 26, 2017 0.0005 0.0005 0.0005 0.0005 35,564 -0.00(-16.67%)
Dec 21, 2017 0.0006 0.0006 0.0006 0 +0.00(+15.38%)
Dec 20, 2017 0.0005 0.0005 0.0005 0.0005 1,500 +0.00(+4.00%)
Dec 18, 2017 0.0005 0.0005 0.0005 75 -0.00(-16.67%)
Dec 15, 2017 0.0005 0.0006 0.0005 0.0006 24,826 +0.00(+20.00%)
Dec 14, 2017 0.0005 0.0005 0.0005 0.0005 300 +0.00(+0.00%)
Dec 13, 2017 0.0005 0.0005 0.0005 0.0005 5,000 -0.00(-8.42%)
Dec 11, 2017 0.0005 0.0005 0.0005 0 -0.00(-9.00%)
Dec 08, 2017 0.0006 0.0006 0.0006 0.0006 1,054 +0.00(+0.00%)
Dec 05, 2017 0.0006 0.0006 0.0006 0 -0.00(-13.29%)
Dec 04, 2017 0.0007 0.0007 0.0007 0.0007 1,000 +0.00(+15.33%)
Nov 30, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 29, 2017 0.0006 0.0006 0.0006 0.0006 600 +0.00(+0.00%)
Nov 27, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 22, 2017 0.0006 0.0006 0.0006 0 -0.00(-13.29%)
Nov 20, 2017 0.0007 0.0007 0.0007 0 +0.00(+15.33%)
Nov 17, 2017 0.0006 0.0006 0.0006 0.0006 500 +0.00(+0.00%)
Nov 14, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 09, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 02, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 26, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 25, 2017 0.0006 0.0006 0.0006 0.0006 2,000 +0.00(+0.00%)
Oct 20, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 18, 2017 0.0006 0.0006 0.0006 0 -0.00(-16.08%)
Oct 16, 2017 0.0007 0.0007 0.0007 0 -0.00(-9.72%)
Oct 09, 2017 0.0008 0.0008 0.0008 0 +0.00(+13.14%)
Sep 29, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 27, 2017 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Sep 21, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Sep 20, 2017 0.0009 0.0009 0.0009 0.0009 110,850 +0.00(+0.00%)
Sep 15, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Sep 14, 2017 0.0014 0.0014 0.0009 0.0009 660 -0.00(-10.00%)
Sep 13, 2017 0.0012 0.0012 0.0010 0.0010 189,450 -0.00(-16.67%)
Sep 07, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Sep 05, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 29, 2017 0.0012 0.0012 0.0012 0 -0.00(-36.84%)
Aug 28, 2017 0.0018 0.0019 0.0018 0.0019 300,000 +0.00(+72.73%)
Aug 23, 2017 0.0011 0.0011 0.0011 0 -0.00(-14.33%)
Aug 18, 2017 0.0013 0.0013 0.0013 0 +0.00(+7.00%)
Aug 11, 2017 0.0012 0.0012 0.0012 0 +0.00(+33.33%)
Aug 10, 2017 0.0009 0.0009 0.0009 0.0009 50,500 +0.00(+0.00%)
Aug 01, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 31, 2017 0.0009 0.0009 0.0009 0.0009 630 +0.00(+0.00%)
Jul 26, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 20, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 13, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 10, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 03, 2017 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jun 16, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jun 13, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.