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 25, 2021 0.0085 0.0085 0.0085 0 +0.00(+41.67%)
May 24, 2021 0.0060 0.0060 0.0060 0.0060 15,000 +0.00(+0.00%)
May 20, 2021 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
May 19, 2021 0.0055 0.0055 0.0055 0.0055 1,000 -0.00(-43.88%)
May 18, 2021 0.0098 0.0098 0.0098 0.0098 6,000 +0.00(+88.46%)
May 13, 2021 0.0052 0.0052 0.0052 0 -0.00(-11.86%)
May 07, 2021 0.0059 0.0059 0.0059 0 -0.00(-28.92%)
May 05, 2021 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Apr 30, 2021 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Apr 28, 2021 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Apr 26, 2021 0.0083 0.0083 0.0083 0 -0.00(-14.43%)
Apr 23, 2021 0.0101 0.0101 0.0097 0.0097 2,000 +0.00(+0.00%)
Apr 21, 2021 0.0097 0.0097 0.0097 0 +0.00(+14.12%)
Apr 20, 2021 0.0085 0.0085 0.0085 45 +0.00(+0.00%)
Apr 19, 2021 0.0085 0.0085 0.0085 0.0085 8,889 -0.00(-15.84%)
Apr 15, 2021 0.0101 0.0101 0.0101 0 +0.00(+21.69%)
Apr 14, 2021 0.0083 0.0083 0.0083 15 +0.00(+0.00%)
Mar 31, 2021 0.0083 0.0083 0.0083 0 -0.00(-1.19%)
Mar 30, 2021 0.0084 0.0084 0.0084 0.0084 20,000 +0.00(+0.00%)
Mar 23, 2021 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
Mar 22, 2021 0.0110 0.0110 0.0084 0.0084 2,300 -0.00(-20.75%)
Mar 17, 2021 0.0106 0.0106 0.0106 0 +0.00(+4.95%)
Mar 16, 2021 0.0101 0.0101 0.0101 0.0101 9,800 -0.00(-15.13%)
Mar 11, 2021 0.0119 0.0119 0.0119 0 +0.00(+8.18%)
Mar 10, 2021 0.0110 0.0110 0.0110 0.0110 223 +0.00(+0.00%)
Mar 03, 2021 0.0110 0.0110 0.0110 0 -0.00(-12.00%)
Feb 26, 2021 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Feb 23, 2021 0.0125 0.0125 0.0125 0 -0.00(-10.71%)
Feb 19, 2021 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Feb 18, 2021 0.0125 0.0130 0.0125 0.0130 86,800 -0.00(-7.14%)
Feb 17, 2021 0.0250 0.0252 0.0130 0.0140 9,528 +0.00(+15.70%)
Feb 16, 2021 0.0121 0.0121 0.0121 0.0121 14,500 +0.00(+10.00%)
Feb 12, 2021 0.0110 0.0110 0.0110 0.0110 46,000 +0.00(+7.84%)
Feb 11, 2021 0.0110 0.0150 0.0102 0.0102 224,900 +0.00(+4.08%)
Feb 10, 2021 0.0096 0.0105 0.0095 0.0098 215,400 +0.00(+2.08%)
Feb 09, 2021 0.0096 0.0096 0.0096 0.0096 4,930 +0.00(+0.00%)
Feb 08, 2021 0.0119 0.0120 0.0096 0.0096 60,000 -0.00(-4.00%)
Feb 05, 2021 0.0110 0.0110 0.0100 0.0100 54,400 +0.00(+5.26%)
Feb 04, 2021 0.0120 0.0120 0.0095 0.0095 42,000 +0.00(+9.20%)
Feb 03, 2021 0.0150 0.0150 0.0087 0.0087 101,900 -0.00(-20.91%)
Feb 02, 2021 0.0120 0.0190 0.0083 0.0110 44,245 -0.01(-42.11%)
Feb 01, 2021 0.0192 0.0192 0.0190 0.0190 10,000 +0.00(+0.00%)
Jan 29, 2021 0.0190 0.0190 0.0190 0.0190 8,000 -0.01(-20.83%)
Jan 28, 2021 0.0240 0.0240 0.0240 0.0240 1,600 +0.01(+71.43%)
Jan 27, 2021 0.0120 0.0250 0.0120 0.0140 109,330 -0.01(-37.78%)
Jan 26, 2021 0.0249 0.0249 0.0225 0.0225 15,000 +0.00(+18.42%)
Jan 25, 2021 0.0100 0.0225 0.0083 0.0190 144,930 +0.01(+111.11%)
Jan 22, 2021 0.0053 0.0400 0.0040 0.0090 367,800 +0.01(+130.77%)
Jan 20, 2021 0.0039 0.0039 0.0039 0 -0.00(-11.36%)
Jan 13, 2021 0.0044 0.0044 0.0044 0 +0.00(+10.00%)
Jan 12, 2021 0.0040 0.0040 0.0040 0.0040 6,200 +0.00(+5.26%)
Jan 11, 2021 0.0038 0.0038 0.0038 0.0038 3,500 -0.00(-5.00%)
Jan 07, 2021 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Jan 06, 2021 0.0034 0.0035 0.0034 0.0035 16,000 +0.00(+2.94%)
Jan 05, 2021 0.0034 0.0034 0.0034 0.0034 130 +0.00(+3.03%)
Jan 04, 2021 0.0033 0.0033 0.0033 0.0033 10,000 -0.00(-49.23%)
Dec 31, 2020 0.0065 0.0065 0.0065 0 +0.00(+96.97%)
Dec 29, 2020 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Dec 28, 2020 0.0033 0.0049 0.0033 0.0033 5,395 -0.00(-32.65%)
Dec 23, 2020 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Dec 22, 2020 0.0049 0.0049 0.0049 65 +0.00(+0.00%)
Dec 18, 2020 0.0049 0.0049 0.0049 0 -0.00(-3.92%)
Dec 17, 2020 0.0051 0.0058 0.0050 0.0051 11,280 +0.00(+54.55%)
Dec 16, 2020 0.0033 0.0040 0.0033 0.0033 5,100 +0.00(+0.00%)
Dec 10, 2020 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Dec 08, 2020 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Dec 07, 2020 0.0012 0.0033 0.0012 0.0033 2,100 -0.00(-5.71%)
Dec 04, 2020 0.0036 0.0036 0.0035 0.0035 60,000 -0.00(-5.41%)
Dec 03, 2020 0.0037 0.0037 0.0037 0.0037 200 +0.00(+0.00%)
Dec 02, 2020 0.0037 0.0037 0.0037 0.0037 10,370 +0.00(+0.00%)
Dec 01, 2020 0.0037 0.0037 0.0037 0.0037 4,000 +0.00(+0.00%)
Nov 30, 2020 0.0037 0.0037 0.0037 0.0037 10,200 -0.00(-47.14%)
Nov 25, 2020 0.0070 0.0070 0.0070 0 +0.00(+89.19%)
Nov 24, 2020 0.0037 0.0037 0.0037 0.0037 500 -0.00(-9.76%)
Nov 20, 2020 0.0041 0.0041 0.0041 0 +0.00(+17.14%)
Nov 09, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Nov 02, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Oct 30, 2020 0.0035 0.0035 0.0035 0.0035 10,000 -0.00(-14.63%)
Oct 26, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 22, 2020 0.0041 0.0041 0.0041 0 -0.00(-19.61%)
Oct 12, 2020 0.0051 0.0051 0.0051 0 +0.00(+27.50%)
Oct 02, 2020 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Sep 29, 2020 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Sep 18, 2020 0.0040 0.0040 0.0040 0 -0.00(-38.46%)
Sep 17, 2020 0.0065 0.0065 0.0065 0.0065 500 +0.00(+62.50%)
Sep 11, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 10, 2020 0.0090 0.0090 0.0040 0.0040 2,000 -0.00(-20.00%)
Sep 03, 2020 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Aug 26, 2020 0.0051 0.0051 0.0051 0 -0.00(-16.39%)
Aug 21, 2020 0.0061 0.0061 0.0061 0 +0.00(+19.61%)
Aug 18, 2020 0.0051 0.0051 0.0051 0 -0.01(-53.21%)
Aug 12, 2020 0.0109 0.0109 0.0109 0 +0.00(+0.00%)
Aug 05, 2020 0.0109 0.0109 0.0109 0 -0.00(-3.54%)
Jul 31, 2020 0.0113 0.0113 0.0113 0 +0.01(+117.31%)
Jul 30, 2020 0.0134 0.0134 0.0052 0.0052 3,000 -0.01(-58.40%)
Jul 29, 2020 0.0049 0.0133 0.0049 0.0125 5,100 +0.00(+8.70%)
Jul 28, 2020 0.0043 0.0115 0.0043 0.0115 119,209 +0.00(+45.57%)
Jul 20, 2020 0.0079 0.0079 0.0079 0 +0.00(+29.51%)
Jul 15, 2020 0.0061 0.0061 0.0061 0 +0.00(+38.64%)
Jul 14, 2020 0.0043 0.0044 0.0043 0.0044 6,000 +0.00(+4.76%)
Jul 13, 2020 0.0042 0.0042 0.0042 70 +0.00(+0.00%)
Jul 06, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jul 02, 2020 0.0042 0.0042 0.0042 20 +0.00(+0.00%)
Jun 25, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jun 23, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jun 19, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jun 18, 2020 0.0042 0.0042 0.0042 0.0042 10,080 +0.00(+0.00%)
Jun 12, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jun 11, 2020 0.0056 0.0056 0.0042 0.0042 23,000 -0.00(-25.00%)
Jun 04, 2020 0.0056 0.0056 0.0056 0 -0.00(-8.20%)
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.