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

Bluefire Equipment Corp (OP: BLFR )

0.2300 +0.0500 (+27.78%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 28, 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 (%)
Apr 30, 2024 0.2300 0.2300 0.1800 0.2200 41,970 -0.02(-8.33%)
Apr 29, 2024 0.2201 0.2500 0.2200 0.2400 6,230 +0.01(+5.36%)
Apr 26, 2024 0.2389 0.2390 0.1455 0.2278 8,522 -0.01(-5.04%)
Apr 25, 2024 0.1561 0.2489 0.1561 0.2399 10,432 +0.08(+53.78%)
Apr 24, 2024 0.2190 0.2580 0.1560 0.1560 17,482 -0.03(-18.11%)
Apr 23, 2024 0.1905 0.1905 0.1905 0.1905 810 -0.03(-13.25%)
Apr 22, 2024 0.1550 0.2196 0.1550 0.2196 91,848 +0.03(+16.50%)
Apr 19, 2024 0.1885 0.1885 0.1883 0.1885 31,946 +0.00(+0.00%)
Apr 18, 2024 0.1885 0.1885 0.1250 0.1885 4,100 +0.01(+6.50%)
Apr 17, 2024 0.1900 0.2296 0.1601 0.1770 34,550 +0.01(+8.46%)
Apr 16, 2024 0.1510 0.1774 0.1260 0.1632 121,393 +0.01(+6.67%)
Apr 15, 2024 0.1700 0.2000 0.1505 0.1530 172,632 -0.03(-15.00%)
Apr 12, 2024 0.2000 0.2000 0.1700 0.1800 31,940 -0.02(-10.00%)
Apr 11, 2024 0.2000 0.2000 0.1999 0.2000 14,370 +0.02(+10.80%)
Apr 10, 2024 0.1900 0.1950 0.1805 0.1805 52,491 -0.02(-9.75%)
Apr 09, 2024 0.2101 0.2101 0.1807 0.2000 42,860 -0.04(-16.46%)
Apr 08, 2024 0.2120 0.2396 0.1802 0.2394 113,499 -0.01(-4.12%)
Apr 05, 2024 0.2599 0.2600 0.2125 0.2497 76,955 +0.02(+10.49%)
Apr 04, 2024 0.2300 0.2313 0.2200 0.2260 30,206 +0.00(+1.80%)
Apr 03, 2024 0.2485 0.2897 0.2101 0.2220 58,099 -0.03(-10.66%)
Apr 02, 2024 0.2100 0.2500 0.2020 0.2485 158,696 +0.02(+8.04%)
Apr 01, 2024 0.2301 0.2301 0.2050 0.2300 142,618 -0.06(-20.42%)
Mar 28, 2024 0.2500 0.3000 0.2300 0.2890 101,070 -0.00(-0.34%)
Mar 27, 2024 0.2451 0.2900 0.2451 0.2900 832 +0.05(+20.73%)
Mar 26, 2024 0.2500 0.2900 0.2300 0.2402 64,619 -0.06(-19.93%)
Mar 25, 2024 0.2900 0.3000 0.2300 0.3000 52,680 +0.00(+0.00%)
Mar 22, 2024 0.2560 0.3000 0.2000 0.3000 83,210 +0.00(+0.03%)
Mar 21, 2024 0.2551 0.3000 0.2550 0.2999 4,247 -0.04(-11.77%)
Mar 19, 2024 0.3399 0 +0.02(+6.95%)
Mar 18, 2024 0.2790 0.3178 0.2100 0.3178 81,301 +0.04(+13.58%)
Mar 15, 2024 0.2010 0.3190 0.2010 0.2798 46,673 +0.03(+11.88%)
Mar 14, 2024 0.2501 0.2846 0.2500 0.2501 29,046 -0.04(-13.73%)
Mar 13, 2024 0.3095 0.3095 0.2601 0.2899 50,008 -0.02(-6.33%)
Mar 12, 2024 0.2700 0.3100 0.2700 0.3095 72,879 -0.00(-0.16%)
Mar 11, 2024 0.3200 0.3400 0.2700 0.3100 42,464 -0.02(-6.03%)
Mar 08, 2024 0.3989 0.4000 0.2700 0.3299 251,541 -0.10(-23.26%)
Mar 07, 2024 0.3800 0.4999 0.2901 0.4299 78,986 +0.06(+16.19%)
Mar 06, 2024 0.5300 0.5300 0.3700 0.3700 38,693 -0.07(-15.89%)
Mar 05, 2024 0.4100 0.5750 0.3700 0.4399 283,777 +0.03(+7.29%)
Mar 04, 2024 0.3319 0.4100 0.3313 0.4100 27,175 +0.03(+7.89%)
Mar 01, 2024 0.4300 0.4300 0.3799 0.3800 21,703 -0.02(-5.00%)
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%)
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.