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

Bluefire Equipment Corp (OP: BLFR )

0.1298 +0.0167 (+14.77%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.1100 0.1298 0.0950 0.1298 34,850 +0.02(+14.77%)
Nov 07, 2024 0.1299 0.1299 0.1100 0.1131 35,566 -0.02(-12.93%)
Nov 06, 2024 0.1030 0.1299 0.0761 0.1299 31,887 +0.03(+26.12%)
Nov 05, 2024 0.1120 0.1120 0.1030 0.1030 12,040 -0.00(-1.90%)
Nov 04, 2024 0.1052 0.1198 0.1050 0.1050 64,243 -0.02(-16.67%)
Nov 01, 2024 0.1260 0.1260 0.1260 0.1260 7,503 +0.02(+19.77%)
Oct 31, 2024 0.1052 0.1052 0.1052 0.1052 17,500 -0.02(-19.01%)
Oct 30, 2024 0.1300 0.1300 0.1020 0.1299 10,915 -0.00(-3.06%)
Oct 29, 2024 0.1340 0.1340 0.1340 0.1340 2,450 +0.00(+1.52%)
Oct 28, 2024 0.1700 0.1700 0.1320 0.1320 17,994 +0.00(+0.00%)
Oct 25, 2024 0.1569 0.1569 0.1320 0.1320 13,910 -0.02(-15.87%)
Oct 24, 2024 0.1320 0.1630 0.1320 0.1569 4,490 -0.01(-7.43%)
Oct 22, 2024 0.1695 0 +0.05(+41.25%)
Oct 21, 2024 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-7.69%)
Oct 18, 2024 0.1300 0.1300 0.1300 0.1300 1,001 +0.02(+18.18%)
Oct 17, 2024 0.1100 0.1100 0.1100 0.1100 200 -0.01(-8.33%)
Oct 15, 2024 0.1200 9 +0.02(+17.53%)
Oct 14, 2024 0.1120 0.1361 0.1010 0.1021 42,816 -0.02(-14.92%)
Oct 11, 2024 0.1100 0.1400 0.1100 0.1200 40,151 +0.01(+11.63%)
Oct 10, 2024 0.1030 0.1230 0.1030 0.1075 5,249 -0.01(-4.87%)
Oct 09, 2024 0.1010 0.1130 0.1010 0.1130 780 +0.01(+11.88%)
Oct 08, 2024 0.1100 0.1150 0.1010 0.1010 3,318 -0.01(-11.09%)
Oct 07, 2024 0.1261 0.1261 0.0995 0.1136 36,050 -0.01(-4.38%)
Oct 04, 2024 0.0885 0.1757 0.0885 0.1188 15,887 +0.02(+20.00%)
Oct 03, 2024 0.1000 0.1000 0.0915 0.0990 31,100 -0.00(-1.00%)
Oct 02, 2024 0.1094 0.1094 0.1000 0.1000 24,416 -0.00(-2.44%)
Sep 30, 2024 0.1025 0 -0.01(-10.79%)
Sep 27, 2024 0.1297 0.1297 0.1050 0.1149 16,570 +0.01(+9.43%)
Sep 26, 2024 0.1175 0.1299 0.1050 0.1050 35,730 -0.02(-19.17%)
Sep 25, 2024 0.1290 0.1299 0.1100 0.1299 27,225 +0.02(+23.71%)
Sep 24, 2024 0.1422 0.1422 0.1050 0.1050 106,665 -0.02(-13.22%)
Sep 23, 2024 0.1634 0.1634 0.1210 0.1210 15,144 +0.00(+0.00%)
Sep 20, 2024 0.1230 0.1412 0.1200 0.1210 9,350 -0.02(-16.55%)
Sep 19, 2024 0.1300 0.1690 0.1116 0.1450 98,827 +0.01(+6.23%)
Sep 18, 2024 0.1500 0.1500 0.1300 0.1365 62,115 -0.01(-8.39%)
Sep 17, 2024 0.1490 0.1490 0.1397 0.1490 3,400 +0.00(+0.00%)
Sep 16, 2024 0.1875 0.1875 0.1220 0.1490 56,653 -0.04(-20.95%)
Sep 13, 2024 0.1600 0.1885 0.1469 0.1885 42,855 +0.03(+17.08%)
Sep 12, 2024 0.1610 0.1610 0.1610 0.1610 15,910 +0.00(+0.00%)
Sep 11, 2024 0.1510 0.1610 0.1510 0.1610 3,326 +0.01(+6.41%)
Sep 10, 2024 0.1600 0.1600 0.1513 0.1513 8,055 +0.00(+0.87%)
Sep 09, 2024 0.1890 0.1890 0.1500 0.1500 29,750 -0.05(-25.00%)
Sep 05, 2024 0.2000 0 +0.02(+11.11%)
Sep 04, 2024 0.1974 0.2000 0.1800 0.1800 65,901 -0.02(-8.81%)
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.