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 (%)
Aug 31, 2017 0.0010 0.0015 0.0009 0.0013 49,577,128 +0.00(+30.00%)
Aug 30, 2017 0.0010 0.0013 0.0010 0.0010 1,112,190 +0.00(+0.00%)
Aug 29, 2017 0.0010 0.0010 0.0010 0.0010 2,000 -0.00(-16.67%)
Aug 28, 2017 0.0012 0.0012 0.0012 0.0012 90,000 +0.00(+0.00%)
Aug 25, 2017 0.0010 0.0012 0.0010 0.0012 1,720,000 +0.00(+20.00%)
Aug 24, 2017 0.0010 0.0010 0.0010 0.0010 1,280,000 -0.00(-9.09%)
Aug 23, 2017 0.0011 0.0011 0.0011 0.0011 41,000 +0.00(+0.00%)
Aug 21, 2017 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Aug 18, 2017 0.0011 0.0011 0.0009 0.0010 7,873,848 -0.00(-23.08%)
Aug 17, 2017 0.0011 0.0013 0.0010 0.0013 3,554,644 +0.00(+8.33%)
Aug 16, 2017 0.0014 0.0014 0.0012 0.0012 80,000 -0.00(-17.81%)
Aug 15, 2017 0.0015 0.0015 0.0015 0.0015 20,020 +0.00(+32.73%)
Aug 14, 2017 0.0014 0.0014 0.0010 0.0011 572,000 -0.00(-15.38%)
Aug 11, 2017 0.0013 0.0013 0.0013 0.0013 600 +0.00(+0.00%)
Aug 10, 2017 0.0013 0.0013 0.0012 0.0013 1,313,233 +0.00(+0.00%)
Aug 09, 2017 0.0013 0.0013 0.0011 0.0013 1,360,000 +0.00(+18.18%)
Aug 08, 2017 0.0009 0.0013 0.0009 0.0011 1,010,500 +0.00(+22.22%)
Aug 07, 2017 0.0010 0.0010 0.0009 0.0009 651,505 -0.00(-18.18%)
Aug 04, 2017 0.0013 0.0013 0.0011 0.0011 2,743,367 -0.00(-15.38%)
Aug 02, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Aug 01, 2017 0.0009 0.0013 0.0009 0.0013 1,147,861 +0.00(+44.44%)
Jul 31, 2017 0.0010 0.0010 0.0009 0.0009 127,000 -0.00(-12.62%)
Jul 28, 2017 0.0010 0.0012 0.0010 0.0010 26,932,396 +0.00(+14.44%)
Jul 26, 2017 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Jul 25, 2017 0.0011 0.0012 0.0010 0.0011 495,700 +0.00(+0.00%)
Jul 24, 2017 0.0011 0.0011 0.0011 0.0011 2,090,000 +0.00(+0.00%)
Jul 20, 2017 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Jul 19, 2017 0.0014 0.0014 0.0012 0.0012 715,908 -0.00(-3.23%)
Jul 18, 2017 0.0014 0.0014 0.0012 0.0012 60,100 -0.00(-11.43%)
Jul 17, 2017 0.0014 0.0014 0.0014 0.0014 165,000 +0.00(+0.00%)
Jul 14, 2017 0.0011 0.0014 0.0011 0.0014 730,100 +0.00(+0.00%)
Jul 13, 2017 0.0014 0.0014 0.0014 0.0014 1,066,982 +0.00(+16.67%)
Jul 12, 2017 0.0012 0.0012 0.0012 0.0012 126,050 -0.00(-14.29%)
Jul 11, 2017 0.0013 0.0014 0.0013 0.0014 2,507,286 +0.00(+16.67%)
Jul 10, 2017 0.0012 0.0014 0.0012 0.0012 1,016,923 -0.00(-14.29%)
Jul 07, 2017 0.0012 0.0014 0.0012 0.0014 22,948,500 -0.00(-6.67%)
Jul 06, 2017 0.0014 0.0015 0.0012 0.0015 1,549,020 +0.00(+7.14%)
Jul 05, 2017 0.0014 0.0014 0.0014 0.0014 69,090 +0.00(+0.00%)
Jul 03, 2017 0.0015 0.0015 0.0014 0.0014 60,500 -0.00(-6.67%)
Jun 30, 2017 0.0015 0.0015 0.0015 0.0015 189,869 +0.00(+7.14%)
Jun 28, 2017 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Jun 27, 2017 0.0014 0.0016 0.0014 0.0016 55,500 +0.00(+0.00%)
Jun 22, 2017 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 20, 2017 0.0016 0.0016 0.0016 0 +0.00(+23.08%)
Jun 19, 2017 0.0013 0.0013 0.0013 0.0013 108 -0.00(-18.75%)
Jun 16, 2017 0.0016 0.0016 0.0016 0.0016 100,000 +0.00(+1.91%)
Jun 14, 2017 0.0016 0.0016 0.0016 0 +0.00(+4.67%)
Jun 13, 2017 0.0011 0.0016 0.0011 0.0015 105,165 +0.00(+15.38%)
Jun 09, 2017 0.0013 0.0013 0.0013 0 -0.00(-18.75%)
Jun 08, 2017 0.0016 0.0016 0.0016 0.0016 222,222 +0.00(+18.52%)
Jun 07, 2017 0.0011 0.0015 0.0011 0.0014 994,441 -0.00(-10.00%)
Jun 05, 2017 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
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.