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

Bluefire Equipment Corp (OP: BLFR )

0.2000 -0.0200 (-9.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 20, 2022 0.0130 0 +0.00(+0.00%)
May 19, 2022 0.0102 0.0130 0.0102 0.0130 12,141 -0.00(-7.14%)
May 16, 2022 0.0140 0 +0.01(+75.00%)
May 06, 2022 0.0080 0 -0.01(-46.67%)
May 04, 2022 0.0150 0 +0.00(+0.00%)
May 03, 2022 0.0150 0.0150 0.0150 0.0150 5,900 +0.00(+0.00%)
Apr 26, 2022 0.0150 0 +0.00(+25.00%)
Apr 22, 2022 0.0120 0 +0.00(+6.19%)
Apr 20, 2022 0.0113 0 -0.00(-5.83%)
Apr 13, 2022 0.0120 0 -0.01(-31.03%)
Apr 06, 2022 0.0174 0 +0.01(+55.36%)
Apr 01, 2022 0.0112 0 -0.00(-25.33%)
Mar 31, 2022 0.0195 0.0195 0.0150 0.0150 52,650 -0.00(-23.08%)
Mar 30, 2022 0.0195 0.0195 0.0195 0.0195 1,000 -0.00(-2.50%)
Mar 28, 2022 0.0200 0 +0.00(+0.00%)
Mar 25, 2022 0.0112 0.0248 0.0112 0.0200 12,870 +0.00(+1.01%)
Mar 23, 2022 0.0198 0 +0.00(+18.56%)
Mar 22, 2022 0.0167 0.0167 0.0167 0.0167 1,666 +0.00(+11.33%)
Mar 18, 2022 0.0150 0 +0.00(+0.00%)
Mar 15, 2022 0.0150 0 +0.00(+14.50%)
Mar 09, 2022 0.0131 0 -0.00(-12.67%)
Mar 08, 2022 0.0150 0.0150 0.0131 0.0150 10,000 +0.00(+4.17%)
Mar 07, 2022 0.0150 0.0150 0.0144 0.0144 34,500 +0.01(+100.00%)
Feb 22, 2022 0.0072 0 -0.01(-57.40%)
Feb 17, 2022 0.0169 0 +0.00(+20.71%)
Feb 16, 2022 0.0153 0.0153 0.0120 0.0140 101,400 -0.00(-20.00%)
Feb 14, 2022 0.0175 0 -0.00(-12.50%)
Feb 09, 2022 0.0200 0 +0.00(+21.95%)
Feb 08, 2022 0.0164 0.0164 0.0164 0.0164 15,000 -0.00(-13.23%)
Feb 04, 2022 0.0189 0 +0.00(+4.42%)
Feb 01, 2022 0.0181 0 +0.00(+1.12%)
Jan 31, 2022 0.0153 0.0179 0.0153 0.0179 2,000 +0.00(+19.33%)
Jan 28, 2022 0.0155 0.0155 0.0150 0.0150 134,697 -0.00(-13.29%)
Jan 27, 2022 0.0155 0.0173 0.0155 0.0173 61,349 -0.00(-12.63%)
Jan 26, 2022 0.0160 0.0198 0.0155 0.0198 35,000 +0.00(+10.00%)
Jan 25, 2022 0.0160 0.0180 0.0160 0.0180 9,900 -0.00(-10.00%)
Jan 24, 2022 0.0199 0.0200 0.0166 0.0200 5,200 +0.00(+8.11%)
Jan 21, 2022 0.0183 0.0200 0.0180 0.0185 66,500 -0.00(-11.48%)
Jan 19, 2022 0.0209 0 -0.00(-9.13%)
Jan 18, 2022 0.0235 0.0380 0.0215 0.0230 1,322,140 +0.01(+109.09%)
Jan 14, 2022 0.0110 0 +0.00(+0.00%)
Jan 13, 2022 0.0150 0.0150 0.0110 0.0110 59,900 -0.00(-16.03%)
Jan 10, 2022 0.0131 0 +0.00(+0.00%)
Jan 07, 2022 0.0205 0.0252 0.0110 0.0131 135,344 +0.00(+0.77%)
Jan 05, 2022 0.0130 0.0130 0.0130 0 +0.00(+18.18%)
Dec 29, 2021 0.0110 0.0110 0.0110 0 -0.02(-63.33%)
Dec 28, 2021 0.0300 0.0300 0.0300 0.0300 1,666 +0.02(+114.29%)
Dec 27, 2021 0.0215 0.0215 0.0140 0.0140 33,500 -0.00(-7.89%)
Dec 21, 2021 0.0152 0.0152 0.0152 0 -0.00(-5.00%)
Dec 16, 2021 0.0160 0.0160 0.0160 0 +0.00(+15.11%)
Dec 14, 2021 0.0139 0.0139 0.0139 0 -0.02(-56.56%)
Dec 13, 2021 0.0320 0.0320 0.0320 0.0320 250 -0.00(-4.19%)
Dec 10, 2021 0.0300 0.0377 0.0300 0.0334 80,249 +0.00(+0.00%)
Dec 09, 2021 0.0334 0.0334 0.0334 0.0334 12,725 +0.02(+149.25%)
Dec 08, 2021 0.0231 0.0231 0.0134 0.0134 24,655 +0.00(+21.82%)
Dec 07, 2021 0.0110 0.0110 0.0110 0.0110 7,500 -0.02(-62.84%)
Dec 06, 2021 0.0295 0.0300 0.0269 0.0296 14,000 -0.01(-19.78%)
Dec 03, 2021 0.0110 0.0420 0.0110 0.0369 20,510 -0.01(-24.69%)
Dec 02, 2021 0.0490 0.0490 0.0490 0.0490 5,000 +0.04(+292.00%)
Dec 01, 2021 0.0400 0.0400 0.0125 0.0125 118,270 -0.01(-50.00%)
Nov 30, 2021 0.0121 0.0270 0.0121 0.0250 300,000 +0.02(+150.00%)
Nov 29, 2021 0.0100 0.0100 0.0100 0.0100 23,000 +0.00(+42.86%)
Nov 26, 2021 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+4.48%)
Nov 22, 2021 0.0067 0.0067 0.0067 0 +0.00(+3.08%)
Nov 17, 2021 0.0065 0.0065 0.0065 0 -0.01(-67.50%)
Nov 15, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 11, 2021 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 09, 2021 0.0300 0.0300 0.0250 0.0250 29,900 +0.02(+284.62%)
Nov 04, 2021 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Nov 02, 2021 0.0065 0.0065 0.0065 0 -0.00(-20.73%)
Nov 01, 2021 0.0130 0.0207 0.0080 0.0082 59,181 -0.01(-60.39%)
Oct 29, 2021 0.0150 0.0300 0.0050 0.0207 780,547 +0.02(+314.00%)
Oct 07, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 05, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 27, 2021 0.0050 0.0050 0.0050 0 -0.01(-66.44%)
Sep 23, 2021 0.0149 0.0149 0.0149 0 +0.01(+210.42%)
Sep 22, 2021 0.0048 0.0048 0.0048 0.0048 100 -0.00(-29.41%)
Sep 17, 2021 0.0068 0.0068 0.0068 0 +0.00(+15.25%)
Sep 14, 2021 0.0059 0.0059 0.0059 0 -0.01(-54.96%)
Sep 13, 2021 0.0049 0.0175 0.0049 0.0131 434,133 +0.01(+351.72%)
Sep 09, 2021 0.0029 0.0029 0.0029 0 -0.00(-51.67%)
Sep 03, 2021 0.0060 0.0060 0.0060 0 +0.00(+87.50%)
Sep 01, 2021 0.0032 0.0032 0.0032 0 -0.00(-8.57%)
Aug 30, 2021 0.0035 0.0035 0.0035 0 +0.00(+6.06%)
Aug 27, 2021 0.0033 0.0033 0.0033 0.0033 3,976 -0.00(-13.16%)
Aug 26, 2021 0.0038 0.0070 0.0038 0.0038 47,778 +0.00(+0.00%)
Aug 25, 2021 0.0038 0.0038 0.0038 0.0038 100 +0.00(+0.00%)
Aug 23, 2021 0.0038 0.0038 0.0038 0 -0.00(-19.15%)
Aug 20, 2021 0.0047 0.0047 0.0047 0.0047 8,000 +0.00(+0.00%)
Aug 18, 2021 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Aug 13, 2021 0.0047 0.0047 0.0047 0 -0.00(-21.67%)
Aug 11, 2021 0.0060 0.0060 0.0060 0 +0.00(+27.66%)
Aug 05, 2021 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Aug 04, 2021 0.0047 0.0047 0.0047 0.0047 350 -0.00(-2.08%)
Aug 03, 2021 0.0048 0.0048 0.0048 0.0048 28,571 +0.00(+0.00%)
Aug 02, 2021 0.0048 0.0048 0.0048 0.0048 99,000 -0.00(-7.69%)
Jul 29, 2021 0.0052 0.0052 0.0052 66 +0.00(+8.33%)
Jul 27, 2021 0.0048 0.0048 0.0048 0 -0.00(-41.46%)
Jul 26, 2021 0.0083 0.0083 0.0082 0.0082 1,288 +0.00(+3.80%)
Jul 23, 2021 0.0066 0.0079 0.0066 0.0079 50,000 -0.00(-4.82%)
Jul 22, 2021 0.0046 0.0083 0.0046 0.0083 140,000 +0.00(+76.60%)
Jul 21, 2021 0.0080 0.0080 0.0040 0.0047 149,241 -0.00(-40.51%)
Jul 20, 2021 0.0055 0.0079 0.0040 0.0079 104,100 +0.00(+31.67%)
Jul 16, 2021 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Jul 15, 2021 0.0053 0.0053 0.0050 0.0050 61,800 -0.00(-5.66%)
Jul 14, 2021 0.0090 0.0090 0.0052 0.0053 89,508 -0.00(-43.01%)
Jul 13, 2021 0.0035 0.0269 0.0035 0.0093 1,634,482 +0.00(+86.00%)
Jul 09, 2021 0.0050 0.0050 0.0050 0 +0.00(+21.95%)
Jul 06, 2021 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jun 28, 2021 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jun 23, 2021 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jun 22, 2021 0.0041 0.0041 0.0041 0.0041 10,000 -0.00(-2.38%)
Jun 11, 2021 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jun 10, 2021 0.0042 0.0042 0.0042 0.0042 20,000 -0.00(-36.36%)
Jun 09, 2021 0.0066 0.0066 0.0066 0.0066 100,000 +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.