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

Bluefire Renewables Inc (OP: BFRE )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 0.0003 0.0003 0.0003 0.0003 600 +0.00(+0.00%)
May 30, 2018 0.0003 0.0003 0.0003 0.0003 2,898,656 +0.00(+50.00%)
May 29, 2018 0.0002 0.0002 0.0002 0.0002 13,500 -0.00(-33.33%)
May 24, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 23, 2018 0.0002 0.0003 0.0002 0.0003 2,193,599 +0.00(+0.00%)
May 21, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
May 17, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 16, 2018 0.0003 0.0004 0.0002 0.0004 4,291,269 +0.00(+33.33%)
May 15, 2018 0.0003 0.0003 0.0003 0.0003 12,512,990 +0.00(+50.00%)
May 14, 2018 0.0002 0.0003 0.0002 0.0002 250,368 -0.00(-33.33%)
May 11, 2018 0.0003 0.0003 0.0003 0.0003 20,733,832 +0.00(+0.00%)
May 10, 2018 0.0003 0.0003 0.0003 0.0003 240,169 +0.00(+0.00%)
May 09, 2018 0.0003 0.0003 0.0002 0.0003 121,100 +0.00(+0.00%)
May 08, 2018 0.0003 0.0003 0.0003 0.0003 1,999,998 +0.00(+0.00%)
May 07, 2018 0.0003 0.0003 0.0003 0.0003 6,001,506 +0.00(+0.00%)
May 04, 2018 0.0003 0.0003 0.0003 0.0003 5,343,350 +0.00(+0.00%)
May 02, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 01, 2018 0.0002 0.0003 0.0002 0.0003 1,010,499 +0.00(+0.00%)
Apr 27, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 26, 2018 0.0002 0.0003 0.0002 0.0003 928,050 +0.00(+0.00%)
Apr 25, 2018 0.0002 0.0003 0.0002 0.0003 6,667,200 +0.00(+50.00%)
Apr 24, 2018 0.0003 0.0003 0.0002 0.0002 1,058,888 +0.00(+0.00%)
Apr 23, 2018 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Apr 20, 2018 0.0002 0.0002 0.0002 0.0002 45,001 +0.00(+0.00%)
Apr 19, 2018 0.0002 0.0002 0.0002 0.0002 25,000 +0.00(+0.00%)
Apr 18, 2018 0.0004 0.0004 0.0002 0.0002 1,007,500 -0.00(-33.33%)
Apr 17, 2018 0.0003 0.0003 0.0003 0.0003 62,226,952 +0.00(+0.00%)
Apr 16, 2018 0.0002 0.0003 0.0002 0.0003 2,560,994 +0.00(+0.00%)
Apr 13, 2018 0.0002 0.0003 0.0002 0.0003 1,716,894 +0.00(+50.00%)
Apr 12, 2018 0.0002 0.0002 0.0002 0.0002 500,057 -0.00(-33.33%)
Apr 10, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 09, 2018 0.0003 0.0003 0.0003 0.0003 1,958,000 +0.00(+0.00%)
Apr 06, 2018 0.0003 0.0003 0.0003 0.0003 6,666,666 -0.00(-25.00%)
Apr 04, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Apr 03, 2018 0.0003 0.0003 0.0003 0.0003 7,068,600 +0.00(+0.00%)
Apr 02, 2018 0.0003 0.0003 0.0003 0.0003 1,500,000 +0.00(+0.00%)
Mar 28, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 27, 2018 0.0003 0.0003 0.0003 0.0003 1,100 +0.00(+0.00%)
Mar 22, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 21, 2018 0.0003 0.0003 0.0003 0.0003 2,012,200 -0.00(-25.00%)
Mar 20, 2018 0.0004 0.0004 0.0004 0.0004 200,000 +0.00(+33.33%)
Mar 19, 2018 0.0003 0.0003 0.0003 0.0003 7,020,364 +0.00(+0.00%)
Mar 16, 2018 0.0002 0.0005 0.0002 0.0003 48,499,848 +0.00(+0.00%)
Mar 14, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 13, 2018 0.0002 0.0003 0.0002 0.0003 5,085,870 +0.00(+0.00%)
Mar 12, 2018 0.0002 0.0003 0.0002 0.0003 5,540,110 +0.00(+0.00%)
Mar 09, 2018 0.0003 0.0003 0.0003 0.0003 4,970,000 +0.00(+50.00%)
Mar 08, 2018 0.0002 0.0003 0.0002 0.0002 1,503,800 -0.00(-33.33%)
Mar 07, 2018 0.0002 0.0003 0.0002 0.0003 10,568 +0.00(+0.00%)
Mar 06, 2018 0.0003 0.0003 0.0003 0.0003 4,000,000 +0.00(+0.00%)
Mar 05, 2018 0.0002 0.0003 0.0002 0.0003 98,999 +0.00(+50.00%)
Mar 02, 2018 0.0003 0.0003 0.0002 0.0002 12,197,549 -0.00(-33.33%)
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.