• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Bluefire Equipment Corp (OP: BLFR )

    0.0905 UNCHANGED
    Streaming Delayed Price Updated: 3:48 PM EST, Nov 11, 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 (%)
    Nov 11, 2024 0.1050 0.1050 0.0905 0.0905 107,161 -0.04(-30.28%)
    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.