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 (%)
Sep 30, 2022 0.0450 0.0503 0.0402 0.0450 20,666 -0.01(-10.36%)
Sep 29, 2022 0.0502 0.0556 0.0500 0.0502 56,769 -0.01(-17.70%)
Sep 28, 2022 0.0575 0.0610 0.0501 0.0610 1,225 +0.01(+29.79%)
Sep 27, 2022 0.0470 0.0535 0.0470 0.0470 9,299 -0.02(-25.40%)
Sep 26, 2022 0.0470 0.0698 0.0402 0.0630 36,220 +0.02(+36.66%)
Sep 23, 2022 0.0700 0.0700 0.0461 0.0461 34,500 -0.01(-23.17%)
Sep 22, 2022 0.0700 0.0700 0.0600 0.0600 64,830 +0.00(+0.00%)
Sep 21, 2022 0.0729 0.0729 0.0550 0.0600 107,383 +0.01(+14.72%)
Sep 20, 2022 0.0451 0.0728 0.0450 0.0523 32,758 -0.01(-12.83%)
Sep 19, 2022 0.0451 0.0800 0.0451 0.0600 143,591 +0.00(+0.00%)
Sep 16, 2022 0.0750 0.0855 0.0520 0.0600 131,999 -0.01(-17.24%)
Sep 15, 2022 0.0700 0.0990 0.0501 0.0725 1,158,937 +0.01(+11.54%)
Sep 14, 2022 0.0600 0.0650 0.0412 0.0650 101,737 +0.02(+62.09%)
Sep 13, 2022 0.0600 0.0600 0.0401 0.0401 4,825 -0.02(-33.17%)
Sep 12, 2022 0.0550 0.0600 0.0500 0.0600 33,750 +0.00(+0.00%)
Sep 09, 2022 0.0588 0.0600 0.0500 0.0600 27,850 +0.02(+48.15%)
Sep 08, 2022 0.0405 0.0405 0.0405 0.0405 12,700 +0.00(+0.00%)
Sep 07, 2022 0.0400 0.0405 0.0400 0.0405 58,087 +0.01(+15.71%)
Sep 06, 2022 0.0490 0.0490 0.0350 0.0350 11,400 -0.00(-12.50%)
Sep 02, 2022 0.0400 0.0400 0.0400 0.0400 3,125 -0.01(-20.00%)
Sep 01, 2022 0.0500 0.0500 0.0500 0.0500 1,400 +0.02(+53.85%)
Aug 31, 2022 0.0325 0.0325 0.0325 0.0325 10,500 +0.00(+1.25%)
Aug 30, 2022 0.0321 0.0321 0.0321 0.0321 1,015 -0.01(-19.75%)
Aug 26, 2022 0.0400 0 -0.01(-15.79%)
Aug 25, 2022 0.0313 0.0500 0.0313 0.0475 8,500 +0.01(+15.85%)
Aug 24, 2022 0.0410 0.0410 0.0410 0.0410 2,200 -0.01(-18.00%)
Aug 23, 2022 0.0500 0.0500 0.0500 0.0500 1,900 +0.01(+25.00%)
Aug 22, 2022 0.0400 0.0400 0.0400 0.0400 1,030 -0.01(-21.26%)
Aug 19, 2022 0.0508 0.0508 0.0415 0.0508 41,552 -0.01(-15.33%)
Aug 18, 2022 0.0400 0.0600 0.0400 0.0600 46,200 +0.02(+46.34%)
Aug 17, 2022 0.0501 0.0540 0.0402 0.0410 23,000 -0.00(-8.89%)
Aug 16, 2022 0.0400 0.0501 0.0400 0.0450 214,955 +0.00(+12.22%)
Aug 15, 2022 0.0500 0.0500 0.0400 0.0401 34,522 +0.00(+0.25%)
Aug 12, 2022 0.0354 0.0499 0.0281 0.0400 517,526 +0.00(+0.00%)
Aug 11, 2022 0.0788 0.1200 0.0400 0.0400 2,027,228 +0.02(+138.10%)
Aug 10, 2022 0.0169 0.0259 0.0121 0.0168 206,868 -0.00(-0.59%)
Aug 03, 2022 0.0169 0 +0.00(+0.00%)
Aug 02, 2022 0.0169 0.0169 0.0169 0.0169 9,750 +0.01(+138.03%)
Aug 01, 2022 0.0071 0.0071 0.0071 0.0071 500 +0.00(+5.97%)
Jul 12, 2022 0.0067 0 -0.01(-52.14%)
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.