BlueFire Equipment Corporation (CE) (BLFR)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0087 | 69.6 | 0.0125 | 0.0749 | 0.0011 | 26700 | 0.07301218 | CS |
| 4 | -0.0389 | -64.7254575707 | 0.0601 | 0.0785 | 0.0011 | 13480 | 0.06936027 | CS |
| 12 | -0.0393 | -64.958677686 | 0.0605 | 0.1 | 0.0011 | 9142 | 0.0725148 | CS |
| 26 | -0.0518 | -70.9589041096 | 0.073 | 0.1316 | 0.0011 | 12605 | 0.07459495 | CS |
| 52 | -0.1738 | -89.1282051282 | 0.195 | 0.3 | 0.0011 | 25259 | 0.16167729 | CS |
| 156 | 0.0082 | 63.0769230769 | 0.013 | 0.83 | 0.0001 | 62795 | 0.19059783 | CS |
| 260 | 0.0151 | 247.540983607 | 0.0061 | 0.83 | 0.0001 | 61713 | 0.13922934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748035740 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1747949340 | 0.0212 | -0.0537 | -71.70 | 0.0212 | 0.0212 | 0.0212 | 349 |
| 1747862760 | 0.0749 | 0.0738 | 6,709.09 | 0.02 | 0.0749 | 0.02 | 77955 |
| 1747776180 | 0.0011 | -0.0104 | -90.43 | 0.0125 | 0.0125 | 0.0011 | 1795 |
| 1747689600 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1747430400 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1747344000 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1747257600 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1747171200 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1747084800 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1746825600 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 1369 |
| 1746739740 | 0.0115 | -0.0635 | -84.67 | 0.0115 | 0.0115 | 0.0115 | 100 |
| 1746653280 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1746566880 | 0.075 | 0.0001 | 0.13 | 0.075 | 0.075 | 0.075 | 1000 |
| 1746480420 | 0.0749 | 0 | 0.00 | 0.0749 | 0.0749 | 0.0749 | 0 |
| 1746221220 | 0.0749 | 0 | 0.00 | 0.0749 | 0.0749 | 0.0749 | 0 |
| 1746134820 | 0.0749 | 0 | 0.00 | 0.0749 | 0.0749 | 0.0749 | 0 |
| 1746048420 | 0.0749 | 0 | 0.00 | 0.0749 | 0.0749 | 0.0749 | 0 |
| 1745962020 | 0.0749 | 0.0159 | 26.95 | 0.06 | 0.0785 | 0.059 | 15936 |
| 1745875680 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1745616480 | 0.059 | -0.0011 | -1.83 | 0.0601 | 0.0601 | 0.059 | 21450 |
| 1745529840 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 17000 |
| 1745443560 | 0.0601 | -0.0199 | -24.88 | 0.0601 | 0.0601 | 0.0601 | 8000 |
| 1745356800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1745270400 | 0.08 | 0.02 | 33.33 | 0.0602 | 0.08 | 0.0602 | 5438 |
| 1744925340 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1744838940 | 0.06 | -0.0001 | -0.17 | 0.0729 | 0.0729 | 0.06 | 11520 |
| 1744752360 | 0.0601 | -0.0199 | -24.88 | 0.0601 | 0.0601 | 0.0601 | 251 |
| 1744666140 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 1062 |
| 1744406940 | 0.07 | 0.01 | 16.67 | 0.08 | 0.08 | 0.07 | 5425 |
| 1744320120 | 0.06 | -0.0162 | -21.26 | 0.061 | 0.061 | 0.06 | 24512 |
| 1744234140 | 0.0762 | -0.0099 | -11.50 | 0.0762 | 0.0762 | 0.0762 | 600 |
| 1744147740 | 0.0861 | 0.0261 | 43.50 | 0.0861 | 0.0861 | 0.0861 | 888 |
| 1744061220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
| 1743802020 | 0.06 | -0.02 | -25.00 | 0.0605 | 0.0605 | 0.059 | 5666 |
| 1743715440 | 0.08 | -0.0007 | -0.87 | 0.0685 | 0.08 | 0.0585 | 19950 |
| 1743629040 | 0.0806999 | 0.0097 | 13.66 | 0.0680999 | 0.0806999 | 0.0680999 | 8000 |
| 1743542640 | 0.0709999 | -0.013 | -15.48 | 0.0675 | 0.0709999 | 0.0675 | 9102 |
| 1743456540 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1743197340 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1743110940 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1743024540 | 0.084 | 0.004 | 5.00 | 0.065 | 0.084 | 0.0631 | 3525 |
| 1742938140 | 0.08 | -0.0088 | -9.91 | 0.0625 | 0.08 | 0.0625 | 245 |
| 1742851740 | 0.0888 | 0 | 0.00 | 0.0888 | 0.0888 | 0.0888 | 0 |
| 1742592540 | 0.0888 | -0.0062 | -6.53 | 0.065 | 0.0888 | 0.062 | 2150 |
| 1742505960 | 0.095 | -0.0049 | -4.90 | 0.095 | 0.095 | 0.095 | 750 |
| 1742419200 | 0.0999 | 0.0069 | 7.42 | 0.059 | 0.0999 | 0.059 | 6650 |
| 1742333400 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1742246880 | 0.093 | 0 | 0.00 | 0.093 | 0.093 | 0.093 | 0 |
| 1741987680 | 0.093 | 0.01 | 12.05 | 0.1 | 0.1 | 0.093 | 20401 |
| 1741901340 | 0.083 | -0.0121 | -12.72 | 0.09 | 0.096 | 0.083 | 38281 |
| 1741814940 | 0.0951 | 0.0082 | 9.44 | 0.0951 | 0.0951 | 0.0951 | 7679 |
| 1741728480 | 0.0869 | 0 | 0.00 | 0.0585 | 0.0869 | 0.0585 | 900 |
| 1741645200 | 0.0869 | 0 | 0.00 | 0.0869 | 0.0869 | 0.0869 | 0 |
| 1741386000 | 0.0869 | 0.0279 | 47.29 | 0.0615 | 0.0869 | 0.0615 | 950 |
| 1741299600 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1741213200 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1741126800 | 0.059 | -0.0368 | -38.41 | 0.059 | 0.059 | 0.059 | 5000 |
| 1741040760 | 0.0958 | 0.0353 | 58.35 | 0.0858 | 0.0958 | 0.0858 | 300 |
| 1740781260 | 0.0605 | -0.0295 | -32.78 | 0.0605 | 0.0605 | 0.0605 | 11834 |
| 1740694800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740608400 | 0.09 | 0.0324 | 56.25 | 0.0956999 | 0.0956999 | 0.09 | 1935 |
| 1740522480 | 0.0576 | 0.0021 | 3.78 | 0.0576 | 0.0576 | 0.0576 | 3007 |
| 1740435600 | 0.0555 | -0.0055 | -9.02 | 0.0555 | 0.0555 | 0.0555 | 1500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
