Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Bluefire Equipment Corp (OP: BLFR )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.1951 0.2300 0.1601 0.2300 30,197 +0.07(+46.03%)
Jun 06, 2024 0.2000 0.2000 0.1575 0.1575 5,179 -0.08(-34.35%)
Jun 05, 2024 0.2399 0.2399 0.1557 0.2399 10,871 +0.00(+0.00%)
Jun 04, 2024 0.1800 0.2400 0.1800 0.2399 2,840 +0.00(+0.84%)
Jun 03, 2024 0.2499 0.2499 0.1850 0.2379 38,613 +0.04(+18.95%)
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%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.