MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluefire Equipment Corp (OP: BLFR )

0.1885 +0.0275 (+17.08%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 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 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%)
Sep 03, 2024 0.1600 0.1974 0.1200 0.1974 223,263 -0.02(-10.19%)
Aug 30, 2024 0.1501 0.2198 0.1501 0.2198 15,215 +0.06(+37.37%)
Aug 29, 2024 0.2248 0.2248 0.1500 0.1600 74,976 -0.01(-7.51%)
Aug 28, 2024 0.1713 0.1730 0.1713 0.1730 17,683 +0.00(+1.76%)
Aug 27, 2024 0.2000 0.2000 0.1700 0.1700 18,280 +0.01(+5.59%)
Aug 26, 2024 0.2000 0.2000 0.1610 0.1610 12,067 -0.04(-19.50%)
Aug 23, 2024 0.1600 0.2000 0.1600 0.2000 8,650 +0.02(+11.11%)
Aug 22, 2024 0.2499 0.2499 0.1800 0.1800 24,333 -0.05(-21.67%)
Aug 21, 2024 0.2298 0.2298 0.1500 0.2298 7,700 +0.03(+14.96%)
Aug 20, 2024 0.1999 0.1999 0.1999 0.1999 593 +0.00(+0.00%)
Aug 19, 2024 0.2000 0.2000 0.1615 0.1999 1,441 +0.03(+17.52%)
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%)
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.
TOP
Email a Story