BlueFire Equipment Corporation (PK) Historical Data - BLFR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
BlueFire Equipment Corporation (PK) (BLFR)
BlueFire Equipment Corporation (PK) (BLFR) Historical

BlueFire Equipment Corporation (PK) (BLFR)

0.2278

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0728	46.9677419355	0.155	0.258	0.1455	25819	0.2129864	CS
4	-0.0023	-0.999565406345	0.2301	0.2897	0.125	61133	0.20699404	CS
12	-0.1422	-38.4324324324	0.37	0.575	0.125	66891	0.30219669	CS
26	-0.1572	-40.8311688312	0.385	0.83	0.125	84978	0.40159827	CS
52	0.2167	1952.25225225	0.0111	0.83	0.0001	114631	0.25405874	CS
156	0.2195	2644.57831325	0.0083	0.83	0.0001	90264	0.14499338	CS
260	0.2113	1280.60606061	0.0165	0.83	0.0001	70357	0.12888625	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.2278	-0.0121	-5.04	0.239	0.239	0.1455	8522
1714080300	0.2399	0.0839	53.78	0.1561	0.2489	0.1561	10432
1713994020	0.156	-0.0345	-18.11	0.219	0.258	0.156	17482
1713907740	0.1905	-0.0291	-13.25	0.1905	0.1905	0.1905	810
1713821340	0.2196	0.0311	16.50	0.155	0.2196	0.155	91848
1713561900	0.1885	0	0.00	0.1883	0.1885	0.1883	31946
1713475500	0.1885	0.0115	6.50	0.1885	0.1885	0.125	4100
1713389100	0.177	0.0138	8.46	0.19	0.2296	0.1601	34550
1713302940	0.1632	0.0102	6.67	0.151	0.1774	0.126	121393
1713216000	0.153	-0.027	-15.00	0.17	0.2	0.1505	172632
1712957160	0.18	-0.02	-10.00	0.2	0.2	0.17	31940
1712870760	0.2	0.0195	10.80	0.2	0.2	0.1999	21585
1712784000	0.1805	-0.0195	-9.75	0.1805	0.195	0.1805	52491
1712698140	0.2	-0.0394	-16.46	0.2101	0.2101	0.1807	42860
1712611200	0.2394	-0.0103	-4.12	0.212	0.2396	0.1802	113499
1712352000	0.2497	0.0237	10.49	0.2599	0.26	0.2125	76955
1712265780	0.226	0.004	1.80	0.22	0.2313	0.22	30206
1712179500	0.222	-0.02645	-10.65	0.24	0.2897	0.2101	58099
1712092980	0.24845	0.01845	8.02	0.21	0.25	0.202	158696
1712006940	0.23	-0.059	-20.42	0.2301	0.2301	0.2049999	142618
1711660800	0.289	-0.001	-0.34	0.25	0.3	0.23	101070
1711574580	0.29	0.0498	20.73	0.2451	0.29	0.2451	832
1711488540	0.2402	-0.0598	-19.93	0.25	0.29	0.23	64619
1711401600	0.3	0	0.00	0.29	0.3	0.23	52680
1711142880	0.3	0.0001	0.03	0.256	0.3	0.2	83210
1711056240	0.2999	-0.04	-11.77	0.2551	0.3	0.255	4247
1710970140	0.3399	0	0.00	0.3399	0.3399	0.3399	0
1710883740	0.3399	0.0221	6.95	0.31	0.34	0.255	34579
1710796800	0.3178	0.038	13.58	0.279	0.3178	0.21	81301
1710537720	0.2798	0.0297	11.88	0.201	0.319	0.201	46673
1710451740	0.2501	-0.0398	-13.73	0.2601	0.2846	0.25	29046
1710365340	0.2899	-0.0196	-6.33	0.27	0.3095	0.2601	50008
1710278940	0.3095	-0.0005	-0.16	0.3099	0.31	0.27	72879
1710192540	0.31	-0.0199	-6.03	0.34	0.34	0.27	42464
1709936640	0.3299	-0.1	-23.26	0.4	0.4	0.27	251541
1709850360	0.4299	0.0599	16.19	0.38	0.4999	0.2901	78986
1709764080	0.37	-0.0699	-15.89	0.53	0.53	0.37	38693
1709677620	0.4399	0.0299001	7.29	0.4099999	0.575	0.37	283777
1709590980	0.4099999	0.0299999	7.89	0.3313	0.4099999	0.3313	27175
1709332140	0.38	-0.02	-5.00	0.43	0.43	0.3799	21703
1709245440	0.4	0.0801	25.04	0.3	0.5	0.3	303990
1709159100	0.3199	-0.0299	-8.55	0.3498	0.3498	0.27	156914
1709072940	0.3498	0.0008	0.23	0.3493	0.35	0.3101	111480
1708986360	0.349	0.039	12.58	0.27	0.3495	0.27	34694
1708726800	0.31	0.01	3.33	0.3	0.35	0.3	5138
1708640940	0.3	0.01	3.45	0.29	0.35	0.27	15445
1708554000	0.29	-0.0205	-6.60	0.35	0.35	0.29	686
1708467600	0.3105	-0.0105	-3.27	0.3	0.313	0.3	24271
1708122180	0.321	0.0005	0.16	0.32	0.35	0.3106	8370
1708036140	0.3205	0.0104	3.35	0.3205	0.3205	0.3105	8230
1707949620	0.3101	0.0001	0.03	0.31	0.32	0.31	4481
1707863340	0.31	-0.0105	-3.28	0.3205	0.3205	0.2901	15872
1707776940	0.3205	-0.0194	-5.71	0.3101999	0.39	0.2602	218417
1707517200	0.3399	-0.00255	-0.74	0.3561	0.3561	0.3021	16367
1707431280	0.3424499	-0.00255	-0.74	0.301	0.3565	0.301	27584
1707344940	0.3449999	-0.0038	-1.09	0.339	0.3449999	0.3003	41444
1707258480	0.3488	-0.0012	-0.34	0.3599	0.36	0.27	196859
1707172140	0.35	-0.02	-5.41	0.37	0.37	0.34	34370
1706912580	0.37	-0.03	-7.50	0.3801	0.4099999	0.37	19174
1706826540	0.4	0	0.00	0.4	0.4	0.37	39119
1706740140	0.4	0.0002	0.05	0.4299	0.43	0.3701	17693
1706653320	0.3998	-0.0322	-7.45	0.3802	0.4	0.362	77607
1706567340	0.432	0.002	0.47	0.3901	0.432	0.3901	27613

BlueFire Equipment (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions