Blue Biofuels, Inc. (BIOF)
OTCMKTS
· Delayed Price · Currency is USD
0.112
-0.011 (-8.57%)
Oct 25, 2024, 2:46 PM EDT
Blue Biofuels Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.81% | 24,042 |
Oct 23, 2024 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.36% | 625,703 |
Oct 22, 2024 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 7.07% | 175,821 |
Oct 21, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.65% | 17,500 |
Oct 18, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.69% | 87,400 |
Oct 17, 2024 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | 3.69% | 59,200 |
Oct 16, 2024 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 2.78% | 91,700 |
Oct 15, 2024 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | -1.82% | 256,532 |
Oct 14, 2024 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -0.27% | 117,400 |
Oct 11, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 32,606 |
Oct 10, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.31% | 134,425 |
Oct 9, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.79% | 22,910 |
Oct 8, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.22% | 31,945 |
Oct 7, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.13% | 70,800 |
Oct 4, 2024 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | -4.17% | 470,900 |
Oct 3, 2024 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -0.41% | 106,309 |
Oct 2, 2024 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -2.90% | 377,236 |
Oct 1, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.72% | 119,112 |
Sep 30, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.12% | 387,500 |
Sep 27, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 86,400 |
Sep 26, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.67% | 113,409 |
Sep 25, 2024 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | 8.46% | 36,000 |
Sep 24, 2024 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -2.74% | 284,613 |
Sep 23, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.62% | 129,000 |
Sep 20, 2024 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -9.48% | 85,838 |
Sep 19, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.09% | 133,800 |
Sep 18, 2024 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 1.18% | 202,300 |
Sep 17, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.59% | 354,339 |
Sep 16, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.14% | 212,218 |
Sep 13, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.46% | 168,100 |
Sep 12, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.09% | 102,804 |
Sep 11, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.40% | 171,400 |
Sep 10, 2024 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -2.17% | 512,100 |
Sep 9, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 569,841 |
Sep 6, 2024 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | 14.29% | 620,613 |
Sep 5, 2024 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.32% | 551,500 |
Sep 4, 2024 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 18.69% | 636,430 |
Sep 3, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.10% | 25,000 |
Aug 30, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.94% | 46,929 |
Aug 29, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.78% | 35,600 |
Aug 28, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.86% | 76,725 |
Aug 27, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 1.27% | 101,300 |
Aug 26, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -0.69% | 111,300 |
Aug 23, 2024 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | -0.34% | 12,929 |
Aug 22, 2024 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | -0.23% | 31,027 |
Aug 21, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.37% | 61,300 |
Aug 20, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.57% | 36,512 |
Aug 19, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 3.67% | 232,500 |
Aug 16, 2024 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 16.25% | 131,700 |
Aug 15, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -8.91% | 11,800 |
Aug 14, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.92% | 66,200 |
Aug 13, 2024 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.85% | 33,810 |
Aug 12, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.23% | 245,000 |
Aug 9, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 26.09% | 239,600 |
Aug 8, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.43% | 159,600 |
Aug 7, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,100 |
Aug 6, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.86% | 57,006 |
Aug 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.71% | 75,100 |
Aug 2, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.98% | 254,001 |
Aug 1, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 300 |
Jul 31, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.83% | 46,100 |
Jul 30, 2024 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | -5.37% | 550,000 |
Jul 29, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 42,100 |
Jul 26, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -7.93% | 50,400 |
Jul 25, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 26,000 |
Jul 24, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.99% | 13,600 |
Jul 23, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.70% | 14,100 |
Jul 22, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.38% | 42,855 |
Jul 19, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -8.05% | 55,110 |
Jul 18, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.10% | 50,111 |
Jul 17, 2024 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 6.36% | 147,240 |
Jul 16, 2024 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.89% | 33,796 |
Jul 15, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 49,300 |
Jul 12, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.10% | 1,100 |
Jul 11, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.06% | 24,861 |
Jul 10, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.57% | 13,180 |
Jul 9, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.22% | 88,300 |
Jul 8, 2024 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 1.12% | 265,212 |
Jul 5, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 11.39% | 11,375 |
Jul 3, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.13% | 146,750 |
Jul 2, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.13% | 14,084 |
Jul 1, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.25% | 60,645 |
Jun 28, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 101,793 |
Jun 27, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 28,650 |
Jun 26, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 12.69% | 50,200 |
Jun 25, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.25% | 130,790 |
Jun 24, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.07% | 13,591 |
Jun 21, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.25% | 16,000 |
Jun 20, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 11,064 |
Jun 18, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 100,222 |
Jun 17, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 13,304 |
Jun 14, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 42,780 |
Jun 13, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.61% | 17,400 |
Jun 12, 2024 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.10% | 17,725 |
Jun 11, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.13% | 53,750 |
Jun 10, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.25% | 1,100 |
Jun 7, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.68% | 57,750 |
Jun 6, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.24% | 7,680 |
Jun 5, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -0.24% | 13,600 |
Jun 4, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.09% | 25,920 |