BlueFire Renewables, Inc. (OB: BFRE)
0.0030 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.0030 0.0030 0.0030 0 +0.00(+30.43%)
Apr 16, 2014 0.0029 0.0036 0.0023 0.0023 1,269,388 -0.00(-20.69%)
Apr 15, 2014 0.0020 0.0030 0.0020 0.0029 931,000 -0.00(-3.33%)
Apr 14, 2014 0.0025 0.0030 0.0020 0.0030 7,086,215 +0.00(+20.00%)
Apr 11, 2014 0.0035 0.0035 0.0025 0.0025 0 -0.00(-16.67%)
Apr 10, 2014 0.0035 0.0035 0.0030 0.0030 4,529,832 +0.00(+0.00%)
Apr 09, 2014 0.0030 0.0032 0.0030 0.0030 4,770,050 +0.00(+0.00%)
Apr 08, 2014 0.0035 0.0036 0.0030 0.0030 1,342,000 -0.00(-14.29%)
Apr 07, 2014 0.0042 0.0044 0.0035 0.0035 2,630,896 -0.00(-14.63%)
Apr 04, 2014 0.0036 0.0041 0.0036 0.0041 0 +0.00(+2.50%)
Apr 03, 2014 0.0041 0.0041 0.0038 0.0040 549,739 -0.00(-9.09%)
Apr 02, 2014 0.0045 0.0045 0.0035 0.0044 565,277 +0.00(+4.76%)
Apr 01, 2014 0.0045 0.0045 0.0041 0.0042 1,288,989 -0.00(-2.33%)
Mar 31, 2014 0.0046 0.0048 0.0041 0.0043 4,767,954 -0.00(-10.42%)
Mar 28, 2014 0.0025 0.0048 0.0021 0.0048 0 +0.00(+20.00%)
Mar 27, 2014 0.0040 0.0040 0.0032 0.0040 2,156,750 +0.00(+17.65%)
Mar 26, 2014 0.0025 0.0035 0.0025 0.0034 6,813,363 +0.00(+36.00%)
Mar 25, 2014 0.0025 0.0030 0.0024 0.0025 10,376,000 -0.00(-19.35%)
Mar 24, 2014 0.0025 0.0035 0.0025 0.0031 6,163,526 +0.00(+3.33%)
Mar 21, 2014 0.0030 0.0030 0.0025 0.0030 0 -0.00(-11.76%)
Mar 20, 2014 0.0035 0.0035 0.0030 0.0034 579,524 +0.00(+3.03%)
Mar 19, 2014 0.0035 0.0040 0.0020 0.0033 709,000 -0.00(-5.71%)
Mar 18, 2014 0.0040 0.0048 0.0034 0.0035 2,532,364 -0.00(-10.26%)
Mar 17, 2014 0.0040 0.0040 0.0039 0.0039 173,333 +0.00(+0.00%)
Mar 14, 2014 0.0040 0.0040 0.0035 0.0039 0 -0.00(-2.50%)
Mar 13, 2014 0.0041 0.0041 0.0040 0.0040 215,048 +0.00(+0.00%)
Mar 12, 2014 0.0043 0.0043 0.0034 0.0040 339,723 -0.00(-6.98%)
Mar 11, 2014 0.0045 0.0045 0.0043 0.0043 240,158 -0.00(-4.44%)
Mar 10, 2014 0.0035 0.0050 0.0035 0.0045 1,143,502 +0.00(+32.35%)
Mar 07, 2014 0.0029 0.0034 0.0025 0.0034 0 +0.00(+36.00%)
Mar 06, 2014 0.0030 0.0030 0.0022 0.0025 5,819,187 -0.00(-3.85%)
Mar 05, 2014 0.0029 0.0029 0.0026 0.0026 2,683,000 -0.00(-10.34%)
Mar 04, 2014 0.0030 0.0032 0.0026 0.0029 4,775,412 +0.00(+3.57%)
Mar 03, 2014 0.0030 0.0030 0.0027 0.0028 3,229,484 -0.00(-3.45%)
Feb 28, 2014 0.0035 0.0035 0.0029 0.0029 0 -0.00(-12.12%)
Feb 27, 2014 0.0031 0.0033 0.0030 0.0033 1,170,000 +0.00(+6.45%)
Feb 26, 2014 0.0032 0.0036 0.0030 0.0031 5,943,202 -0.00(-3.13%)
Feb 25, 2014 0.0030 0.0032 0.0030 0.0032 1,190,482 +0.00(+23.08%)
Feb 24, 2014 0.0026 0.0028 0.0026 0.0026 3,696,790 -0.00(-7.14%)
Feb 21, 2014 0.0032 0.0032 0.0028 0.0028 0 -0.00(-12.50%)
Feb 20, 2014 0.0026 0.0032 0.0026 0.0032 6,592,406 +0.00(+23.08%)
Feb 19, 2014 0.0038 0.0038 0.0026 0.0026 5,234,975 -0.00(-21.21%)
Feb 18, 2014 0.0039 0.0039 0.0030 0.0033 3,524,777 +0.00(+0.00%)
Feb 14, 2014 0.0033 0.0033 0.0033 0 -0.00(-17.50%)
Feb 13, 2014 0.0055 0.0055 0.0040 0.0040 2,653,930 -0.00(-27.27%)
Feb 12, 2014 0.0050 0.0055 0.0042 0.0055 492,104 +0.00(+10.00%)
Feb 11, 2014 0.0055 0.0059 0.0050 0.0050 554,976 -0.00(-3.85%)
Feb 10, 2014 0.0058 0.0058 0.0050 0.0052 802,470 +0.00(+4.00%)
Feb 07, 2014 0.0063 0.0063 0.0045 0.0050 0 -0.00(-1.96%)
Feb 06, 2014 0.0080 0.0081 0.0050 0.0051 7,412,991 -0.00(-36.25%)
Feb 05, 2014 0.0090 0.0090 0.0050 0.0080 893,257 -0.00(-11.11%)
Feb 04, 2014 0.0095 0.0095 0.0080 0.0090 916,533 +0.00(+20.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here