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

Bluefire Equipment Corp (OP: BLFR )

0.1025 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 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 (%)
Sep 30, 2024 0.1025 0 -0.01(-10.79%)
Sep 27, 2024 0.1297 0.1297 0.1050 0.1149 16,570 +0.01(+9.43%)
Sep 26, 2024 0.1175 0.1299 0.1050 0.1050 35,730 -0.02(-19.17%)
Sep 25, 2024 0.1290 0.1299 0.1100 0.1299 27,225 +0.02(+23.71%)
Sep 24, 2024 0.1422 0.1422 0.1050 0.1050 106,665 -0.02(-13.22%)
Sep 23, 2024 0.1634 0.1634 0.1210 0.1210 15,144 +0.00(+0.00%)
Sep 20, 2024 0.1230 0.1412 0.1200 0.1210 9,350 -0.02(-16.55%)
Sep 19, 2024 0.1300 0.1690 0.1116 0.1450 98,827 +0.01(+6.23%)
Sep 18, 2024 0.1500 0.1500 0.1300 0.1365 62,115 -0.01(-8.39%)
Sep 17, 2024 0.1490 0.1490 0.1397 0.1490 3,400 +0.00(+0.00%)
Sep 16, 2024 0.1875 0.1875 0.1220 0.1490 56,653 -0.04(-20.95%)
Sep 13, 2024 0.1600 0.1885 0.1469 0.1885 42,855 +0.03(+17.08%)
Sep 12, 2024 0.1610 0.1610 0.1610 0.1610 15,910 +0.00(+0.00%)
Sep 11, 2024 0.1510 0.1610 0.1510 0.1610 3,326 +0.01(+6.41%)
Sep 10, 2024 0.1600 0.1600 0.1513 0.1513 8,055 +0.00(+0.87%)
Sep 09, 2024 0.1890 0.1890 0.1500 0.1500 29,750 -0.05(-25.00%)
Sep 05, 2024 0.2000 0 +0.02(+11.11%)
Sep 04, 2024 0.1974 0.2000 0.1800 0.1800 65,901 -0.02(-8.81%)
Sep 03, 2024 0.1600 0.1974 0.1200 0.1974 223,263 -0.02(-10.19%)
Aug 30, 2024 0.1501 0.2198 0.1501 0.2198 15,215 +0.06(+37.37%)
Aug 29, 2024 0.2248 0.2248 0.1500 0.1600 74,976 -0.01(-7.51%)
Aug 28, 2024 0.1713 0.1730 0.1713 0.1730 17,683 +0.00(+1.76%)
Aug 27, 2024 0.2000 0.2000 0.1700 0.1700 18,280 +0.01(+5.59%)
Aug 26, 2024 0.2000 0.2000 0.1610 0.1610 12,067 -0.04(-19.50%)
Aug 23, 2024 0.1600 0.2000 0.1600 0.2000 8,650 +0.02(+11.11%)
Aug 22, 2024 0.2499 0.2499 0.1800 0.1800 24,333 -0.05(-21.67%)
Aug 21, 2024 0.2298 0.2298 0.1500 0.2298 7,700 +0.03(+14.96%)
Aug 20, 2024 0.1999 0.1999 0.1999 0.1999 593 +0.00(+0.00%)
Aug 19, 2024 0.2000 0.2000 0.1615 0.1999 1,441 +0.03(+17.52%)
Aug 14, 2024 0.1701 0 -0.01(-5.50%)
Aug 12, 2024 0.1800 0 -0.02(-10.40%)
Aug 09, 2024 0.2217 0.2217 0.2009 0.2009 125,204 -0.01(-5.10%)
Aug 08, 2024 0.2160 0.2160 0.2117 0.2117 27,000 -0.00(-1.99%)
Aug 07, 2024 0.2100 0.2400 0.2100 0.2160 8,758 +0.00(+1.89%)
Aug 06, 2024 0.2400 0.2400 0.2120 0.2120 12,018 -0.03(-11.52%)
Aug 05, 2024 0.2398 0.2399 0.2120 0.2396 42,838 +0.02(+8.91%)
Aug 02, 2024 0.2200 0.2250 0.2200 0.2200 12,109 -0.01(-4.35%)
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.