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

Bluefire Equipment Corp (OP: BLFR )

0.2101 +0.0301 (+16.72%)
Streaming Delayed Price Updated: 2:10 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 (%)
May 30, 2014 0.0209 0.0209 0.0202 0.0202 11,000 -0.00(-15.48%)
May 29, 2014 0.0231 0.0239 0.0231 0.0239 3,050 +0.00(+0.00%)
May 28, 2014 0.0239 0.0239 0.0239 0.0239 5,247 +0.00(+0.00%)
May 23, 2014 0.0239 0.0239 0.0239 0 +0.00(+18.32%)
May 22, 2014 0.0209 0.0209 0.0202 0.0202 5,005 +0.00(+0.00%)
May 21, 2014 0.0230 0.0230 0.0202 0.0202 67,673 -0.00(-15.48%)
May 20, 2014 0.0200 0.0239 0.0181 0.0239 29,320 +0.01(+32.04%)
May 19, 2014 0.0208 0.0208 0.0181 0.0181 71,778 -0.01(-24.58%)
May 16, 2014 0.0201 0.0240 0.0201 0.0240 31,400 +0.00(+0.00%)
May 15, 2014 0.0240 0.0240 0.0236 0.0240 125,000 +0.00(+0.00%)
May 14, 2014 0.0240 0.0240 0.0240 0.0240 13,400 +0.00(+1.69%)
May 13, 2014 0.0236 0.0247 0.0236 0.0236 35,032 -0.00(-5.60%)
May 12, 2014 0.0250 0.0259 0.0250 0.0250 36,782 +0.00(+5.93%)
May 09, 2014 0.0300 0.0300 0.0160 0.0236 208,450 -0.01(-21.33%)
May 08, 2014 0.0329 0.0350 0.0300 0.0300 86,289 -0.00(-8.81%)
May 07, 2014 0.0350 0.0369 0.0329 0.0329 16,998 +0.00(+0.00%)
May 06, 2014 0.0450 0.0450 0.0329 0.0329 70,300 -0.01(-26.89%)
May 05, 2014 0.0322 0.0450 0.0322 0.0450 92,500 +0.01(+26.76%)
May 02, 2014 0.0355 0.0382 0.0355 0.0355 12,725 -0.00(-1.39%)
May 01, 2014 0.0378 0.0378 0.0351 0.0360 65,300 +0.00(+2.86%)
Apr 30, 2014 0.0400 0.0400 0.0350 0.0350 47,000 -0.01(-28.57%)
Apr 29, 2014 0.0450 0.0490 0.0450 0.0490 13,000 +0.00(+8.89%)
Apr 28, 2014 0.0450 0.0458 0.0450 0.0450 10,500 +0.00(+0.00%)
Apr 25, 2014 0.0450 0.0458 0.0450 0.0450 8,500 +0.00(+0.00%)
Apr 24, 2014 0.0470 0.0490 0.0450 0.0450 64,039 -0.01(-13.46%)
Apr 23, 2014 0.0543 0.0543 0.0450 0.0520 211,550 -0.00(-4.59%)
Apr 22, 2014 0.0576 0.0576 0.0450 0.0545 147,500 -0.01(-9.17%)
Apr 21, 2014 0.0654 0.0674 0.0576 0.0600 25,312 +0.00(+4.17%)
Apr 17, 2014 0.0576 0.0576 0.0576 0 -0.01(-14.54%)
Apr 16, 2014 0.0576 0.0675 0.0576 0.0674 37,692 -0.00(-2.32%)
Apr 15, 2014 0.0580 0.0700 0.0580 0.0690 63,933 +0.02(+28.73%)
Apr 14, 2014 0.0516 0.0600 0.0516 0.0536 29,589 -0.01(-10.67%)
Apr 10, 2014 0.0600 0.0600 0.0600 0.0600 60 +0.01(+17.42%)
Apr 09, 2014 0.0631 0.0631 0.0511 0.0511 1,214 -0.00(-7.09%)
Apr 08, 2014 0.0502 0.0550 0.0502 0.0550 12,542 -0.01(-12.84%)
Apr 07, 2014 0.0501 0.0631 0.0501 0.0631 27,500 +0.00(+0.00%)
Apr 04, 2014 0.0631 0.0631 0.0560 0.0631 0 +0.00(+0.00%)
Apr 03, 2014 0.0694 0.0694 0.0572 0.0631 198,065 -0.00(-2.92%)
Apr 02, 2014 0.0640 0.0694 0.0632 0.0650 28,065 +0.00(+2.85%)
Apr 01, 2014 0.0644 0.0644 0.0632 0.0632 5,400 +0.00(+0.00%)
Mar 31, 2014 0.0700 0.0700 0.0632 0.0632 97,139 -0.01(-9.71%)
Mar 28, 2014 0.0680 0.1300 0.0664 0.0700 0 +0.00(+1.45%)
Mar 27, 2014 0.0690 0.0709 0.0631 0.0690 19,884 -0.00(-2.82%)
Mar 26, 2014 0.0719 0.0719 0.0710 0.0710 19,000 +0.01(+16.20%)
Mar 25, 2014 0.0706 0.0706 0.0611 0.0611 58,400 -0.02(-22.66%)
Mar 24, 2014 0.0690 0.0800 0.0690 0.0790 41,998 +0.01(+13.02%)
Mar 21, 2014 0.0699 0.0699 0.0699 0.0699 21,400 +0.01(+10.78%)
Mar 20, 2014 0.0740 0.0780 0.0631 0.0631 56,400 -0.01(-15.19%)
Mar 19, 2014 0.0780 0.0780 0.0610 0.0744 29,050 +0.01(+18.10%)
Mar 18, 2014 0.0650 0.0650 0.0610 0.0630 60,270 -0.01(-10.00%)
Mar 17, 2014 0.0700 0.0700 0.0682 0.0700 8,029 +0.01(+14.57%)
Mar 14, 2014 0.0611 0.0700 0.0611 0.0611 0 -0.01(-10.41%)
Mar 13, 2014 0.0630 0.0682 0.0610 0.0682 38,710 +0.01(+8.25%)
Mar 12, 2014 0.0700 0.0700 0.0625 0.0630 52,120 -0.01(-10.00%)
Mar 11, 2014 0.0699 0.0700 0.0650 0.0700 121,143 +0.00(+0.14%)
Mar 10, 2014 0.0699 0.0699 0.0699 0.0699 12,867 -0.00(-2.78%)
Mar 07, 2014 0.0611 0.0749 0.0611 0.0719 0 +0.00(+1.27%)
Mar 06, 2014 0.0726 0.0750 0.0710 0.0710 73,000 +0.00(+1.43%)
Mar 05, 2014 0.0651 0.0730 0.0591 0.0700 98,920 +0.00(+7.53%)
Mar 04, 2014 0.0652 0.0730 0.0650 0.0651 51,867 +0.00(+0.15%)
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.