Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluefire Equipment Corp (OP: BLFR )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0900 0.0900 0.0900 0.0900 14,646 +0.00(+0.00%)
Dec 19, 2024 0.0760 0.0900 0.0760 0.0900 200 +0.00(+1.12%)
Dec 17, 2024 0.0890 0 +0.01(+17.11%)
Dec 16, 2024 0.0670 0.0900 0.0670 0.0760 34,300 -0.01(-15.56%)
Dec 13, 2024 0.0670 0.0900 0.0670 0.0900 5,000 -0.01(-7.12%)
Dec 12, 2024 0.0975 0.0975 0.0664 0.0969 15,357 +0.01(+7.67%)
Dec 11, 2024 0.0131 0.0999 0.0131 0.0900 50,951 +0.01(+16.88%)
Dec 10, 2024 0.0769 0.0770 0.0715 0.0770 11,000 +0.01(+18.46%)
Dec 09, 2024 0.0713 0.0800 0.0650 0.0650 33,235 -0.02(-23.44%)
Dec 06, 2024 0.0800 0.0849 0.0655 0.0849 8,590 +0.02(+41.50%)
Dec 05, 2024 0.0870 0.0870 0.0600 0.0600 225,836 -0.04(-36.84%)
Dec 04, 2024 0.1149 0.1150 0.0752 0.0950 20,200 -0.02(-19.49%)
Dec 03, 2024 0.0752 0.1180 0.0750 0.1180 4,100 +0.01(+7.57%)
Dec 02, 2024 0.0750 0.1097 0.0750 0.1097 2,200 -0.00(-3.35%)
Nov 29, 2024 0.0785 0.1235 0.0731 0.1135 25,209 -0.01(-11.33%)
Nov 27, 2024 0.1316 0.1316 0.1280 0.1280 425 +0.01(+11.40%)
Nov 26, 2024 0.0775 0.1149 0.0775 0.1149 3,100 +0.01(+6.39%)
Nov 25, 2024 0.0730 0.1080 0.0730 0.1080 265 +0.01(+6.93%)
Nov 22, 2024 0.0905 0.1010 0.0905 0.1010 52,500 -0.00(-3.81%)
Nov 21, 2024 0.1050 0.1050 0.1050 0.1050 4,010 +0.00(+3.96%)
Nov 20, 2024 0.1298 0.1298 0.1010 0.1010 52,100 -0.02(-15.13%)
Nov 19, 2024 0.1270 0.1270 0.0905 0.1190 4,600 +0.01(+12.80%)
Nov 18, 2024 0.1055 0.1055 0.1055 0.1055 1,000 -0.00(-4.09%)
Nov 15, 2024 0.1291 0.1291 0.0905 0.1100 16,073 +0.01(+10.00%)
Nov 14, 2024 0.1250 0.1250 0.1000 0.1000 1,285 +0.00(+0.00%)
Nov 13, 2024 0.0905 0.1075 0.0905 0.1000 70,600 -0.01(-9.17%)
Nov 12, 2024 0.0930 0.1101 0.0930 0.1101 13,550 +0.02(+21.66%)
Nov 11, 2024 0.1050 0.1050 0.0905 0.0905 107,161 -0.04(-30.28%)
Nov 08, 2024 0.1100 0.1298 0.0950 0.1298 34,850 +0.02(+14.77%)
Nov 07, 2024 0.1299 0.1299 0.1100 0.1131 35,566 -0.02(-12.93%)
Nov 06, 2024 0.1030 0.1299 0.0761 0.1299 31,887 +0.03(+26.12%)
Nov 05, 2024 0.1120 0.1120 0.1030 0.1030 12,040 -0.00(-1.90%)
Nov 04, 2024 0.1052 0.1198 0.1050 0.1050 64,243 -0.02(-16.67%)
Nov 01, 2024 0.1260 0.1260 0.1260 0.1260 7,503 +0.02(+19.77%)
Oct 31, 2024 0.1052 0.1052 0.1052 0.1052 17,500 -0.02(-19.01%)
Oct 30, 2024 0.1300 0.1300 0.1020 0.1299 10,915 -0.00(-3.06%)
Oct 29, 2024 0.1340 0.1340 0.1340 0.1340 2,450 +0.00(+1.52%)
Oct 28, 2024 0.1700 0.1700 0.1320 0.1320 17,994 +0.00(+0.00%)
Oct 25, 2024 0.1569 0.1569 0.1320 0.1320 13,910 -0.02(-15.87%)
Oct 24, 2024 0.1320 0.1630 0.1320 0.1569 4,490 -0.01(-7.43%)
Oct 22, 2024 0.1695 0 +0.05(+41.25%)
Oct 21, 2024 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-7.69%)
Oct 18, 2024 0.1300 0.1300 0.1300 0.1300 1,001 +0.02(+18.18%)
Oct 17, 2024 0.1100 0.1100 0.1100 0.1100 200 -0.01(-8.33%)
Oct 15, 2024 0.1200 9 +0.02(+17.53%)
Oct 14, 2024 0.1120 0.1361 0.1010 0.1021 42,816 -0.02(-14.92%)
Oct 11, 2024 0.1100 0.1400 0.1100 0.1200 40,151 +0.01(+11.63%)
Oct 10, 2024 0.1030 0.1230 0.1030 0.1075 5,249 -0.01(-4.87%)
Oct 09, 2024 0.1010 0.1130 0.1010 0.1130 780 +0.01(+11.88%)
Oct 08, 2024 0.1100 0.1150 0.1010 0.1010 3,318 -0.01(-11.09%)
Oct 07, 2024 0.1261 0.1261 0.0995 0.1136 36,050 -0.01(-4.38%)
Oct 04, 2024 0.0885 0.1757 0.0885 0.1188 15,887 +0.02(+20.00%)
Oct 03, 2024 0.1000 0.1000 0.0915 0.0990 31,100 -0.00(-1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.