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, 2019 0.0004 0.0004 0.0004 0.0004 256,000 +0.00(+100.00%)
May 29, 2019 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 24, 2019 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 23, 2019 0.0002 0.0002 0.0002 0.0002 350 -0.00(-33.33%)
May 22, 2019 0.0003 0.0003 0.0002 0.0003 880,025 +0.00(+0.00%)
May 21, 2019 0.0003 0.0003 0.0002 0.0003 400,350 +0.00(+0.00%)
May 20, 2019 0.0003 0.0003 0.0003 0.0003 240,000 +0.00(+0.00%)
May 17, 2019 0.0003 0.0004 0.0003 0.0003 375,000 +0.00(+0.00%)
May 16, 2019 0.0003 0.0003 0.0002 0.0003 1,120,000 +0.00(+0.00%)
May 15, 2019 0.0003 0.0003 0.0003 0.0003 910,000 +0.00(+0.00%)
May 14, 2019 0.0003 0.0003 0.0003 0.0003 68,212 +0.00(+0.00%)
May 13, 2019 0.0004 0.0004 0.0003 0.0003 185,666 +0.00(+0.00%)
May 06, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 03, 2019 0.0004 0.0004 0.0003 0.0003 373,000 +0.00(+0.00%)
May 02, 2019 0.0003 0.0003 0.0003 0.0003 233,000 +0.00(+0.00%)
May 01, 2019 0.0004 0.0004 0.0003 0.0003 1,233,000 +0.00(+0.00%)
Apr 30, 2019 0.0003 0.0003 0.0003 0.0003 100 +0.00(+0.00%)
Apr 25, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 24, 2019 0.0003 0.0003 0.0003 0.0003 750,000 -0.00(-25.00%)
Apr 23, 2019 0.0004 0.0004 0.0003 0.0004 3,569,900 +0.00(+33.33%)
Apr 22, 2019 0.0003 0.0003 0.0003 0.0003 300,100 -0.00(-25.00%)
Apr 18, 2019 0.0004 0.0004 0.0004 25 +0.00(+0.00%)
Apr 15, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 12, 2019 0.0002 0.0004 0.0002 0.0004 614,800 +0.00(+100.00%)
Apr 10, 2019 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Apr 09, 2019 0.0004 0.0004 0.0004 0.0004 300,000 +0.00(+100.00%)
Apr 08, 2019 0.0002 0.0002 0.0002 0.0002 1,100 -0.00(-50.00%)
Apr 05, 2019 0.0004 0.0004 0.0004 0.0004 275,000 +0.00(+100.00%)
Apr 04, 2019 0.0002 0.0002 0.0002 0.0002 5,000 +0.00(+0.00%)
Apr 03, 2019 0.0004 0.0004 0.0002 0.0002 113,000 -0.00(-50.00%)
Apr 02, 2019 0.0004 0.0004 0.0004 0.0004 100 +0.00(+100.00%)
Apr 01, 2019 0.0002 0.0002 0.0002 0.0002 4,100 -0.00(-50.00%)
Mar 29, 2019 0.0004 0.0004 0.0003 0.0004 2,911,600 +0.00(+100.00%)
Mar 28, 2019 0.0002 0.0002 0.0002 0.0002 4,102 -0.00(-50.00%)
Mar 26, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 25, 2019 0.0004 0.0004 0.0002 0.0004 10,706,610 +0.00(+0.00%)
Mar 21, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 20, 2019 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+33.33%)
Mar 19, 2019 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+0.00%)
Mar 18, 2019 0.0002 0.0003 0.0002 0.0003 40,600 +0.00(+0.00%)
Mar 15, 2019 0.0004 0.0004 0.0003 0.0003 2,508,800 +0.00(+50.00%)
Mar 14, 2019 0.0002 0.0002 0.0002 10 +0.00(+0.00%)
Mar 13, 2019 0.0002 0.0002 0.0002 0.0002 1,800 -0.00(-50.00%)
Mar 11, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 08, 2019 0.0004 0.0004 0.0004 0.0004 950,000 +0.00(+0.00%)
Mar 06, 2019 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Mar 05, 2019 0.0002 0.0002 0.0002 0.0002 70,150 +0.00(+0.00%)
Mar 04, 2019 0.0004 0.0004 0.0002 0.0002 405,000 -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.