Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluefire Equipment Corp (OP: BLFR )

0.1600 -0.0400 (-20.00%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 23, 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 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 -0.01(-2.71%)
Nov 03, 2023 0.3300 0.3497 0.2900 0.3289 49,854 +0.04(+13.41%)
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%)
Jun 12, 2023 0.0053 0 -0.00(-11.67%)
Jun 09, 2023 0.0070 0.0070 0.0060 0.0060 9,997 -0.00(-1.64%)
Jun 08, 2023 0.0061 0.0061 0.0060 0.0061 31,459 +0.00(+1.67%)
Jun 07, 2023 0.0065 0.0065 0.0060 0.0060 17,541 -0.00(-1.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.