ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bluefire Equipment Corp (OP: BLFR )

0.1701 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 0.1701 0 -0.01(-5.50%)
Aug 12, 2024 0.1800 0 -0.02(-10.40%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.