Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluefire Equipment Corp (OP: BLFR )

0.2009 -0.0108 (-5.10%)
Streaming Delayed Price Updated: 3:44 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.2217 0.2217 0.2009 0.2009 125,204 -0.01(-5.10%)
Aug 08, 2024 0.2160 0.2160 0.2117 0.2117 27,000 -0.00(-1.99%)
Aug 07, 2024 0.2100 0.2400 0.2100 0.2160 8,758 +0.00(+1.89%)
Aug 06, 2024 0.2400 0.2400 0.2120 0.2120 12,018 -0.03(-11.52%)
Aug 05, 2024 0.2398 0.2399 0.2120 0.2396 42,838 +0.02(+8.91%)
Aug 02, 2024 0.2200 0.2250 0.2200 0.2200 12,109 -0.01(-4.35%)
Aug 01, 2024 0.2200 0.2300 0.2117 0.2300 16,450 +0.01(+4.55%)
Jul 31, 2024 0.2482 0.2482 0.2200 0.2200 12,145 +0.00(+1.85%)
Jul 30, 2024 0.2116 0.2482 0.2116 0.2160 55,492 +0.00(+2.08%)
Jul 29, 2024 0.2115 0.2116 0.2115 0.2116 20,000 +0.00(+0.43%)
Jul 26, 2024 0.2150 0.2485 0.2107 0.2107 43,600 -0.01(-4.23%)
Jul 25, 2024 0.2400 0.2484 0.2200 0.2200 33,933 -0.03(-11.47%)
Jul 24, 2024 0.2485 0.2485 0.2100 0.2485 79,562 +0.04(+18.33%)
Jul 23, 2024 0.2485 0.2485 0.2100 0.2100 7,800 -0.01(-4.55%)
Jul 22, 2024 0.2488 0.2488 0.2100 0.2200 9,187 +0.01(+4.76%)
Jul 19, 2024 0.2200 0.2200 0.2100 0.2100 12,915 +0.01(+4.48%)
Jul 18, 2024 0.2400 0.2590 0.1800 0.2010 32,471 -0.04(-16.25%)
Jul 17, 2024 0.1975 0.2400 0.1879 0.2400 4,025 +0.03(+12.94%)
Jul 16, 2024 0.2790 0.2790 0.2125 0.2125 19,618 +0.00(+0.00%)
Jul 15, 2024 0.2125 0.2985 0.2125 0.2125 21,550 -0.04(-16.67%)
Jul 12, 2024 0.2500 0.2990 0.2100 0.2550 184,731 -0.04(-14.72%)
Jul 11, 2024 0.2150 0.3000 0.1625 0.2990 212,614 +0.09(+42.38%)
Jul 10, 2024 0.2100 0.2200 0.2100 0.2100 23,666 +0.00(+0.00%)
Jul 09, 2024 0.2100 0.2100 0.2100 0.2100 14,001 +0.00(+0.00%)
Jul 08, 2024 0.2150 0.2200 0.2100 0.2100 7,200 -0.01(-4.55%)
Jul 05, 2024 0.2100 0.2200 0.2100 0.2200 1,468 -0.02(-8.33%)
Jul 03, 2024 0.2200 0.2400 0.2100 0.2400 34,189 +0.02(+9.09%)
Jul 02, 2024 0.2300 0.2300 0.2200 0.2200 4,425 +0.00(+0.00%)
Jul 01, 2024 0.2230 0.2380 0.2181 0.2200 97,465 +0.00(+0.00%)
Jun 28, 2024 0.2100 0.2380 0.2000 0.2200 47,995 +0.02(+10.00%)
Jun 27, 2024 0.1800 0.2300 0.1700 0.2000 31,033 -0.04(-16.67%)
Jun 26, 2024 0.1700 0.2400 0.1679 0.2400 84,021 +0.04(+20.06%)
Jun 25, 2024 0.2398 0.2398 0.1679 0.1999 22,206 -0.04(-16.71%)
Jun 24, 2024 0.2400 0.2400 0.2400 0.2400 5,197 +0.04(+20.00%)
Jun 21, 2024 0.2000 0.2399 0.1800 0.2000 85,589 +0.02(+11.11%)
Jun 20, 2024 0.2110 0.2110 0.1703 0.1800 39,225 -0.07(-27.97%)
Jun 18, 2024 0.1631 0.2499 0.1631 0.2499 111,222 +0.02(+8.70%)
Jun 17, 2024 0.1900 0.2299 0.1900 0.2299 76,084 +0.04(+21.00%)
Jun 14, 2024 0.1500 0.1900 0.1500 0.1900 7,333 +0.00(+0.00%)
Jun 13, 2024 0.1425 0.1900 0.1425 0.1900 6,370 +0.00(+0.00%)
Jun 12, 2024 0.1600 0.2299 0.1600 0.1900 70,889 +0.01(+5.61%)
Jun 11, 2024 0.2000 0.2000 0.1600 0.1799 21,475 +0.02(+12.44%)
Jun 10, 2024 0.1506 0.2299 0.1506 0.1600 7,506 -0.07(-30.43%)
Jun 07, 2024 0.1951 0.2300 0.1601 0.2300 30,197 +0.07(+46.03%)
Jun 06, 2024 0.2000 0.2000 0.1575 0.1575 5,179 -0.08(-34.35%)
Jun 05, 2024 0.2399 0.2399 0.1557 0.2399 10,871 +0.00(+0.00%)
Jun 04, 2024 0.1800 0.2400 0.1800 0.2399 2,840 +0.00(+0.84%)
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.