Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bluefire Equipment Corp
(OP:
BLFR
)
0.1900
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.2500
0.2500
0.1851
0.2000
39,202
-0.02(-9.09%)
May 30, 2024
0.2200
0.2200
0.2200
0.2200
10,025
+0.07(+44.17%)
May 29, 2024
0.2300
0.2500
0.1526
0.1526
16,552
-0.08(-33.65%)
May 28, 2024
0.2000
0.2799
0.1513
0.2300
232,011
+0.05(+27.78%)
May 24, 2024
0.1900
0.2000
0.1800
0.1800
8,474
+0.02(+12.50%)
May 23, 2024
0.1950
0.2000
0.1450
0.1600
12,825
-0.04(-20.00%)
May 22, 2024
0.1610
0.2000
0.1610
0.2000
15,610
+0.06(+41.74%)
May 21, 2024
0.1950
0.1950
0.1411
0.1411
3,594
+0.01(+6.89%)
May 20, 2024
0.1900
0.1900
0.1320
0.1320
7,073
-0.06(-30.53%)
May 17, 2024
0.1900
0.1900
0.1900
0.1900
7,140
-0.01(-4.52%)
May 16, 2024
0.1990
0.1990
0.1990
0.1990
100
-0.00(-0.50%)
May 15, 2024
0.1310
0.2000
0.1260
0.2000
11,255
-0.01(-4.76%)
May 13, 2024
0.2100
0
-0.01(-4.50%)
May 10, 2024
0.1210
0.2400
0.1210
0.2199
8,895
+0.09(+69.02%)
May 09, 2024
0.1900
0.2000
0.1301
0.1301
16,087
+0.02(+13.13%)
May 08, 2024
0.1150
0.1150
0.1150
0.1150
100
-0.12(-51.06%)
May 07, 2024
0.2400
0.2400
0.2350
0.2350
4,133
+0.05(+30.56%)
May 06, 2024
0.1800
0.1800
0.1800
0.1800
755
+0.00(+0.00%)
May 03, 2024
0.1800
0.1800
0.1780
0.1800
5,111
+0.00(+0.00%)
May 02, 2024
0.1599
0.1800
0.1161
0.1800
14,130
+0.02(+12.57%)
May 01, 2024
0.1503
0.1600
0.1050
0.1599
208,055
-0.06(-27.32%)
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%)
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%)
Dec 01, 2023
0.5550
0.5550
0.4400
0.5000
48,382
-0.06(-10.71%)
Nov 30, 2023
0.5600
0.6000
0.5000
0.5600
32,673
+0.00(+0.00%)
Nov 29, 2023
0.5100
0.5699
0.4700
0.5600
105,271
+0.04(+7.69%)
Nov 28, 2023
0.5000
0.5900
0.5000
0.5200
61,064
-0.02(-3.70%)
Nov 27, 2023
0.6100
0.6100
0.4510
0.5400
119,124
-0.09(-14.29%)
Nov 24, 2023
0.6000
0.6300
0.5305
0.6300
43,719
+0.01(+1.61%)
Nov 22, 2023
0.6100
0.6500
0.5500
0.6200
58,706
+0.01(+1.64%)
Nov 21, 2023
0.6500
0.7300
0.2130
0.6100
195,628
-0.04(-6.15%)
Nov 20, 2023
0.7698
0.7698
0.6500
0.6500
77,767
-0.02(-2.26%)
Nov 17, 2023
0.8000
0.8100
0.6550
0.6650
58,000
-0.06(-8.90%)
Nov 16, 2023
0.7500
0.8300
0.6450
0.7300
262,794
+0.00(+0.00%)
Nov 15, 2023
0.5500
0.7300
0.5500
0.7300
124,844
+0.20(+37.74%)
Nov 14, 2023
0.5900
0.5900
0.3587
0.5300
126,664
-0.02(-3.64%)
Nov 13, 2023
0.6700
0.6800
0.4434
0.5500
180,554
-0.13(-19.12%)
Nov 10, 2023
0.7800
0.7800
0.6300
0.6800
318,002
-0.02(-2.86%)
Nov 09, 2023
0.6200
0.7700
0.6000
0.7000
180,711
+0.15(+27.27%)
Nov 08, 2023
0.4750
0.6350
0.4300
0.5500
373,922
+0.13(+30.95%)
Nov 07, 2023
0.3300
0.4600
0.3200
0.4200
421,426
+0.10(+31.25%)
Nov 06, 2023
0.3496
0.3496
0.2610
0.3200
309,992
+0.03(+8.47%)
Nov 03, 2023
0.3300
0.3497
0.2900
0.2950
52,458
+0.01(+1.72%)
Nov 02, 2023
0.2798
0.3500
0.2600
0.2900
366,238
+0.02(+7.41%)
Nov 01, 2023
0.2500
0.2999
0.2410
0.2700
331,498
-0.02(-6.90%)
Oct 31, 2023
0.3200
0.3500
0.2500
0.2900
454,096
-0.01(-3.33%)
Oct 30, 2023
0.3850
0.4000
0.3000
0.3000
240,689
-0.04(-13.04%)
Oct 27, 2023
0.3400
0.4050
0.3000
0.3450
232,030
+0.00(+1.47%)
Oct 26, 2023
0.3200
0.3750
0.2350
0.3400
251,962
+0.04(+13.33%)
Oct 25, 2023
0.2750
0.4200
0.2300
0.3000
545,499
+0.04(+15.38%)
Oct 24, 2023
0.1590
0.2600
0.1500
0.2600
671,309
+0.11(+73.33%)
Oct 23, 2023
0.0729
0.1500
0.0670
0.1500
900,441
+0.08(+117.71%)
Oct 20, 2023
0.0660
0.0730
0.0560
0.0689
297,138
+0.02(+32.50%)
Oct 19, 2023
0.0370
0.0660
0.0300
0.0520
1,519,662
+0.02(+78.69%)
Oct 18, 2023
0.0291
0.0314
0.0215
0.0291
469,791
+0.01(+32.27%)
Oct 17, 2023
0.0232
0.0232
0.0220
0.0220
68,602
-0.00(-12.00%)
Oct 16, 2023
0.0200
0.0300
0.0200
0.0250
372,654
+0.01(+25.00%)
Oct 13, 2023
0.0125
0.0330
0.0100
0.0200
1,275,595
+0.01(+122.22%)
Oct 12, 2023
0.0087
0.0179
0.0040
0.0090
1,108,756
+0.01(+210.34%)
Sep 29, 2023
0.0029
1
+0.00(+0.00%)
Sep 27, 2023
0.0029
0
+0.00(+3.57%)
Sep 25, 2023
0.0028
0
-0.01(-68.54%)
Sep 13, 2023
0.0089
0
+0.01(+196.67%)
Sep 12, 2023
0.0030
0.0030
0.0030
0.0030
50,100
+0.00(+7.14%)
Sep 01, 2023
0.0028
0
+0.00(+27.27%)
Aug 28, 2023
0.0022
0
-0.00(-31.25%)
Aug 22, 2023
0.0032
0
-0.00(-36.00%)
Aug 08, 2023
0.0050
0
+0.00(+25.00%)
Aug 04, 2023
0.0040
0
+0.00(+90.48%)
Jul 27, 2023
0.0021
0
+0.00(+425.00%)
Jul 25, 2023
0.0004
0
-0.00(-92.45%)
Jul 24, 2023
0.0077
0.0077
0.0053
0.0053
4,600
-0.00(-31.17%)
Jul 19, 2023
0.0077
0
+0.00(+0.00%)
Jul 12, 2023
0.0077
0
+0.00(+0.00%)
Jun 29, 2023
0.0077
0
+0.00(+8.45%)
Jun 27, 2023
0.0071
0
+0.00(+9.23%)
Jun 21, 2023
0.0065
0
+0.00(+8.33%)
Jun 20, 2023
0.0061
0.0061
0.0060
0.0060
620
-0.00(-1.64%)
Jun 16, 2023
0.0061
0.0061
0.0061
0.0061
1,200
+0.00(+15.09%)
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
.