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

Bluefire Equipment Corp (OP: BLFR )

0.1600 -0.0400 (-20.00%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 23, 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 (%)
Feb 29, 2024 0.3000 0.5000 0.3000 0.4000 303,990 +0.08(+25.04%)
Feb 28, 2024 0.3498 0.3498 0.2700 0.3199 156,914 -0.03(-8.55%)
Feb 27, 2024 0.3493 0.3500 0.3101 0.3498 111,480 +0.00(+0.23%)
Feb 26, 2024 0.2700 0.3495 0.2700 0.3490 34,694 +0.04(+12.58%)
Feb 23, 2024 0.3000 0.3500 0.3000 0.3100 5,138 +0.01(+3.33%)
Feb 22, 2024 0.2900 0.3500 0.2700 0.3000 15,445 +0.01(+3.45%)
Feb 21, 2024 0.3500 0.3500 0.2900 0.2900 686 -0.02(-6.60%)
Feb 20, 2024 0.3000 0.3130 0.3000 0.3105 24,271 -0.01(-3.27%)
Feb 16, 2024 0.3200 0.3500 0.3106 0.3210 8,370 +0.00(+0.16%)
Feb 15, 2024 0.3205 0.3205 0.3105 0.3205 8,230 +0.01(+3.35%)
Feb 14, 2024 0.3100 0.3200 0.3100 0.3101 4,481 +0.00(+0.03%)
Feb 13, 2024 0.3205 0.3205 0.2901 0.3100 15,872 -0.01(-3.28%)
Feb 12, 2024 0.3102 0.3900 0.2602 0.3205 218,417 -0.02(-5.71%)
Feb 09, 2024 0.3123 0.3561 0.3021 0.3399 16,367 -0.00(-0.76%)
Feb 08, 2024 0.3010 0.3565 0.3010 0.3425 27,584 -0.00(-0.72%)
Feb 07, 2024 0.3390 0.3450 0.3003 0.3450 41,444 -0.00(-1.09%)
Feb 06, 2024 0.3599 0.3600 0.2700 0.3488 196,859 -0.00(-0.34%)
Feb 05, 2024 0.3500 0.3700 0.3400 0.3500 34,370 -0.02(-5.41%)
Feb 02, 2024 0.3801 0.4100 0.3700 0.3700 19,174 -0.03(-7.50%)
Feb 01, 2024 0.4000 0.4000 0.3700 0.4000 39,119 +0.00(+0.00%)
Jan 31, 2024 0.4299 0.4300 0.3701 0.4000 17,693 +0.00(+0.05%)
Jan 30, 2024 0.3802 0.4000 0.3620 0.3998 77,607 -0.03(-7.45%)
Jan 29, 2024 0.3901 0.4320 0.3901 0.4320 27,613 +0.00(+0.47%)
Jan 26, 2024 0.4500 0.4500 0.3900 0.4300 97,004 +0.01(+1.42%)
Jan 25, 2024 0.4000 0.4240 0.4000 0.4240 22,662 +0.02(+6.00%)
Jan 24, 2024 0.4000 0.4000 0.3670 0.4000 31,913 +0.01(+2.62%)
Jan 23, 2024 0.4000 0.4000 0.3685 0.3898 49,415 -0.01(-2.55%)
Jan 22, 2024 0.4500 0.4500 0.3800 0.4000 61,067 -0.03(-6.98%)
Jan 19, 2024 0.4100 0.4400 0.4000 0.4300 32,997 +0.02(+4.90%)
Jan 18, 2024 0.4100 0.4400 0.3700 0.4099 22,794 -0.01(-2.40%)
Jan 17, 2024 0.3900 0.4300 0.3500 0.4200 17,593 -0.01(-2.33%)
Jan 16, 2024 0.4494 0.4550 0.3800 0.4300 33,793 +0.03(+7.50%)
Jan 12, 2024 0.4200 0.4830 0.3800 0.4000 85,478 +0.00(+0.00%)
Jan 11, 2024 0.3285 0.4399 0.3000 0.4000 54,887 +0.07(+21.77%)
Jan 10, 2024 0.3500 0.4499 0.3000 0.3285 123,191 -0.02(-6.68%)
Jan 09, 2024 0.3500 0.3578 0.3100 0.3520 13,325 -0.01(-1.92%)
Jan 08, 2024 0.3400 0.4200 0.3200 0.3589 86,210 +0.01(+2.54%)
Jan 05, 2024 0.3250 0.4390 0.3000 0.3500 123,651 -0.04(-11.26%)
Jan 04, 2024 0.4398 0.4900 0.3300 0.3944 56,489 -0.05(-10.32%)
Jan 03, 2024 0.4400 0.4500 0.3801 0.4398 46,810 +0.01(+2.42%)
Jan 02, 2024 0.3800 0.4300 0.3800 0.4294 31,863 +0.05(+12.85%)
Dec 29, 2023 0.3700 0.4600 0.3700 0.3805 30,373 -0.00(-1.17%)
Dec 28, 2023 0.4489 0.4900 0.3850 0.3850 49,708 -0.07(-14.44%)
Dec 27, 2023 0.4200 0.4599 0.3801 0.4500 36,038 +0.03(+7.14%)
Dec 26, 2023 0.3900 0.4300 0.3900 0.4200 23,123 -0.01(-2.33%)
Dec 22, 2023 0.3993 0.4499 0.3702 0.4300 29,612 +0.03(+7.58%)
Dec 21, 2023 0.3205 0.4798 0.3200 0.3997 47,720 -0.05(-11.18%)
Dec 20, 2023 0.3600 0.4500 0.3000 0.4500 100,014 +0.05(+12.50%)
Dec 19, 2023 0.4010 0.4599 0.3301 0.4000 94,003 -0.02(-4.76%)
Dec 18, 2023 0.5000 0.5000 0.4200 0.4200 53,473 -0.07(-14.27%)
Dec 15, 2023 0.4200 0.4900 0.4200 0.4899 24,257 +0.00(+0.00%)
Dec 14, 2023 0.4201 0.4900 0.4000 0.4899 35,463 -0.01(-2.00%)
Dec 13, 2023 0.4500 0.4999 0.4200 0.4999 27,120 +0.00(+0.00%)
Dec 12, 2023 0.4800 0.5500 0.4300 0.4999 47,821 -0.00(-0.02%)
Dec 11, 2023 0.5800 0.5900 0.4417 0.5000 43,472 -0.05(-9.09%)
Dec 08, 2023 0.5800 0.5800 0.3800 0.5500 52,491 +0.03(+5.71%)
Dec 07, 2023 0.5800 0.5800 0.5000 0.5203 47,505 -0.04(-7.09%)
Dec 06, 2023 0.5800 0.5800 0.4500 0.5600 59,434 +0.02(+3.70%)
Dec 05, 2023 0.5094 0.5499 0.4900 0.5400 29,110 +0.07(+13.68%)
Dec 04, 2023 0.3900 0.5000 0.3900 0.4750 92,185 -0.03(-5.00%)
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.