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 )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 24, 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 31, 2018 0.0086 0.0109 0.0086 0.0109 97,600 +0.00(+9.00%)
May 30, 2018 0.0100 0.0100 0.0100 0.0100 75,000 +0.00(+5.26%)
May 29, 2018 0.0090 0.0095 0.0090 0.0095 20,000 -0.00(-13.64%)
May 25, 2018 0.0110 0.0110 0.0110 0 +0.00(+22.22%)
May 24, 2018 0.0090 0.0090 0.0090 0.0090 70,000 -0.00(-5.16%)
May 22, 2018 0.0095 0.0095 0.0095 0 -0.00(-0.11%)
May 21, 2018 0.0095 0.0100 0.0095 0.0095 50,000 +0.00(+0.00%)
May 17, 2018 0.0095 0.0095 0.0095 0 +0.00(+79.25%)
May 16, 2018 0.0055 0.0071 0.0053 0.0053 160,000 +0.00(+1.92%)
May 11, 2018 0.0052 0.0052 0.0052 0 +0.00(+4.00%)
May 10, 2018 0.0055 0.0055 0.0050 0.0050 110,000 -0.00(-41.86%)
May 09, 2018 0.0070 0.0086 0.0051 0.0086 265,991 +0.00(+17.81%)
May 08, 2018 0.0073 0.0073 0.0073 0.0073 20,000 -0.00(-27.00%)
May 07, 2018 0.0062 0.0100 0.0062 0.0100 21,000 +0.00(+5.93%)
May 04, 2018 0.0094 0.0094 0.0094 0.0094 20,000 -0.00(-5.60%)
May 03, 2018 0.0100 0.0100 0.0100 0.0100 25,926 +0.00(+0.00%)
May 02, 2018 0.0060 0.0110 0.0060 0.0100 6,154 -0.00(-9.09%)
May 01, 2018 0.0110 0.0110 0.0110 0.0110 7,500 -0.00(-8.33%)
Apr 30, 2018 0.0080 0.0120 0.0079 0.0120 175,600 +0.00(+50.00%)
Apr 27, 2018 0.0080 0.0080 0.0060 0.0080 264,037 -0.00(-10.11%)
Apr 26, 2018 0.0087 0.0089 0.0080 0.0089 174,444 -0.00(-11.00%)
Apr 25, 2018 0.0090 0.0105 0.0090 0.0100 85,000 +0.00(+0.00%)
Apr 24, 2018 0.0130 0.0130 0.0100 0.0100 243,900 -0.00(-18.03%)
Apr 23, 2018 0.0091 0.0130 0.0088 0.0122 621,475 -0.00(-12.86%)
Apr 20, 2018 0.0135 0.0140 0.0090 0.0140 204,747 +0.00(+0.00%)
Apr 19, 2018 0.0100 0.0185 0.0090 0.0140 904,119 +0.00(+40.00%)
Apr 18, 2018 0.0093 0.0100 0.0093 0.0100 35,623 -0.00(-6.98%)
Apr 17, 2018 0.0107 0.0107 0.0107 0.0107 10,000 -0.00(-3.15%)
Apr 16, 2018 0.0100 0.0190 0.0100 0.0111 710,666 +0.00(+38.75%)
Apr 13, 2018 0.0078 0.0110 0.0050 0.0080 290,653 -0.00(-24.60%)
Apr 12, 2018 0.0110 0.0110 0.0065 0.0106 149,545 +0.00(+3.51%)
Apr 11, 2018 0.0130 0.0130 0.0061 0.0103 363,044 -0.00(-21.15%)
Apr 10, 2018 0.0090 0.0150 0.0090 0.0130 233,833 -0.00(-5.11%)
Apr 09, 2018 0.0103 0.0170 0.0100 0.0137 421,117 +0.00(+33.01%)
Apr 06, 2018 0.0051 0.0200 0.0048 0.0103 1,467,144 +0.01(+98.08%)
Apr 05, 2018 0.0051 0.0052 0.0051 0.0052 7,769 +0.00(+0.00%)
Apr 04, 2018 0.0110 0.0110 0.0051 0.0052 804,014 -0.01(-52.73%)
Apr 03, 2018 0.0026 0.0178 0.0021 0.0110 1,871,237 +0.01(+380.35%)
Apr 02, 2018 0.0019 0.0023 0.0019 0.0023 145,000 +0.00(+43.12%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 28, 2018 0.0016 0.0016 0.0016 0.0016 70,000 +0.00(+0.00%)
Mar 23, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 20, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Mar 15, 2018 0.0016 0.0016 0.0016 0 -0.00(-23.81%)
Mar 13, 2018 0.0021 0.0021 0.0021 0 -0.00(-8.70%)
Mar 06, 2018 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
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.