Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Star Foods Corp (NQ: BSFC )

0.0635 -0.0003 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.1385 0.1385 0.1226 0.1330 467,093 -0.01(-4.39%)
Jan 30, 2024 0.1400 0.1427 0.1371 0.1391 272,896 -0.00(-3.13%)
Jan 29, 2024 0.1402 0.1449 0.1400 0.1436 295,286 +0.00(+0.42%)
Jan 26, 2024 0.1420 0.1460 0.1399 0.1430 244,698 +0.00(+0.00%)
Jan 25, 2024 0.1400 0.1439 0.1395 0.1430 319,092 +0.00(+2.66%)
Jan 24, 2024 0.1380 0.1409 0.1380 0.1393 276,425 -0.00(-0.29%)
Jan 23, 2024 0.1400 0.1448 0.1370 0.1397 402,061 -0.00(-0.78%)
Jan 22, 2024 0.1450 0.1453 0.1370 0.1408 435,392 -0.01(-3.43%)
Jan 19, 2024 0.1399 0.1458 0.1392 0.1458 607,560 +0.01(+3.99%)
Jan 18, 2024 0.1440 0.1470 0.1350 0.1402 1,670,211 -0.03(-16.15%)
Jan 17, 2024 0.1390 0.1689 0.1330 0.1672 7,527,023 +0.03(+21.42%)
Jan 16, 2024 0.1400 0.1409 0.1361 0.1377 271,696 -0.00(-0.94%)
Jan 12, 2024 0.1381 0.1443 0.1362 0.1390 396,403 +0.00(+2.21%)
Jan 11, 2024 0.1506 0.1565 0.1350 0.1360 2,205,859 -0.02(-10.59%)
Jan 10, 2024 0.1401 0.1521 0.1400 0.1521 761,564 +0.01(+7.19%)
Jan 09, 2024 0.1366 0.1430 0.1360 0.1419 255,933 +0.00(+3.43%)
Jan 08, 2024 0.1400 0.1417 0.1336 0.1372 745,589 -0.00(-1.93%)
Jan 05, 2024 0.1454 0.1455 0.1381 0.1399 809,756 -0.00(-3.05%)
Jan 04, 2024 0.1468 0.1495 0.1405 0.1443 516,689 +0.00(+2.49%)
Jan 03, 2024 0.1407 0.1450 0.1400 0.1408 555,184 +0.00(+0.28%)
Jan 02, 2024 0.1430 0.1479 0.1401 0.1404 465,125 -0.00(-2.50%)
Dec 29, 2023 0.1485 0.1485 0.1427 0.1440 1,167,163 -0.01(-5.88%)
Dec 28, 2023 0.1544 0.1670 0.1450 0.1530 8,992,757 -0.00(-1.92%)
Dec 27, 2023 0.1405 0.1565 0.1373 0.1560 1,535,535 +0.01(+8.33%)
Dec 26, 2023 0.1440 0.1447 0.1355 0.1440 619,845 -0.00(-0.62%)
Dec 22, 2023 0.1475 0.1475 0.1400 0.1449 540,129 -0.00(-0.69%)
Dec 21, 2023 0.1469 0.1479 0.1400 0.1459 443,191 +0.00(+0.83%)
Dec 20, 2023 0.1457 0.1490 0.1417 0.1447 461,191 -0.00(-0.89%)
Dec 19, 2023 0.1430 0.1559 0.1430 0.1460 699,819 -0.00(-2.67%)
Dec 18, 2023 0.1585 0.1585 0.1382 0.1500 544,204 -0.00(-1.51%)
Dec 15, 2023 0.1641 0.1649 0.1523 0.1523 554,408 -0.01(-4.21%)
Dec 14, 2023 0.1560 0.1649 0.1529 0.1590 430,557 +0.01(+4.26%)
Dec 13, 2023 0.1649 0.1650 0.1516 0.1525 527,022 -0.01(-8.13%)
Dec 12, 2023 0.1672 0.1720 0.1561 0.1660 433,178 +0.00(+0.48%)
Dec 11, 2023 0.1442 0.1740 0.1442 0.1652 1,127,141 +0.01(+5.36%)
Dec 08, 2023 0.1474 0.1600 0.1457 0.1568 1,190,579 +0.01(+6.38%)
Dec 07, 2023 0.1400 0.1672 0.1380 0.1474 1,802,088 +0.00(+3.00%)
Dec 06, 2023 0.1510 0.1544 0.1429 0.1431 447,268 -0.01(-7.68%)
Dec 05, 2023 0.1619 0.1622 0.1510 0.1550 553,504 -0.01(-6.06%)
Dec 04, 2023 0.1461 0.1700 0.1461 0.1650 2,733,070 +0.02(+11.11%)
Dec 01, 2023 0.1500 0.1500 0.1350 0.1485 770,708 +0.00(+1.85%)
Nov 30, 2023 0.1551 0.1551 0.1376 0.1458 2,272,830 -0.01(-6.06%)
Nov 29, 2023 0.1552 0.1578 0.1510 0.1552 954,251 -0.00(-3.00%)
Nov 28, 2023 0.1550 0.1605 0.1507 0.1600 971,630 +0.00(+0.25%)
Nov 27, 2023 0.1800 0.1769 0.1559 0.1596 1,191,599 -0.01(-6.12%)
Nov 24, 2023 0.1775 0.1775 0.1600 0.1700 1,117,517 -0.01(-4.28%)
Nov 22, 2023 0.1491 0.1842 0.1460 0.1776 4,080,959 +0.02(+15.32%)
Nov 21, 2023 0.1580 0.1586 0.1402 0.1540 3,733,527 -0.01(-8.39%)
Nov 20, 2023 0.1700 0.1878 0.1550 0.1681 29,000,348 +0.03(+21.55%)
Nov 17, 2023 0.1135 0.1390 0.1135 0.1383 3,534,832 +0.02(+18.21%)
Nov 16, 2023 0.1238 0.1253 0.1111 0.1170 1,550,680 -0.01(-5.65%)
Nov 15, 2023 0.1400 0.1491 0.1219 0.1240 2,693,093 -0.02(-14.25%)
Nov 14, 2023 0.1603 0.1650 0.1350 0.1446 2,758,121 -0.02(-11.29%)
Nov 13, 2023 0.1599 0.2080 0.1405 0.1630 21,363,696 +0.02(+12.72%)
Nov 10, 2023 0.1253 0.1545 0.1200 0.1446 3,042,077 +0.02(+13.41%)
Nov 09, 2023 0.1300 0.1570 0.1200 0.1275 7,481,646 +0.00(+2.41%)
Nov 08, 2023 0.1165 0.1298 0.1084 0.1245 3,437,587 +0.01(+9.11%)
Nov 07, 2023 0.1100 0.1147 0.1021 0.1141 1,727,313 +0.01(+6.54%)
Nov 06, 2023 0.1135 0.1136 0.1040 0.1071 1,707,971 -0.01(-4.97%)
Nov 03, 2023 0.1201 0.1273 0.0989 0.1127 6,420,286 -0.02(-14.36%)
Nov 02, 2023 0.1449 0.1500 0.1250 0.1316 14,539,819 +0.00(+3.05%)
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.