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

Blue Star Foods Corp (NQ: BSFC )

0.0634 -0.0004 (-0.63%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Sep 29, 2023 0.2500 0.2990 0.2350 0.2600 2,148,138 +0.02(+9.66%)
Sep 28, 2023 0.2200 0.2397 0.2100 0.2371 508,985 +0.02(+7.77%)
Sep 27, 2023 0.2241 0.2490 0.2109 0.2200 582,474 -0.01(-3.76%)
Sep 26, 2023 0.2400 0.2520 0.2184 0.2286 567,019 -0.00(-1.47%)
Sep 25, 2023 0.2578 0.2610 0.2250 0.2320 992,723 -0.06(-19.94%)
Sep 22, 2023 0.3100 0.3348 0.2700 0.2898 2,852,246 -0.01(-3.75%)
Sep 21, 2023 0.3100 0.3202 0.2975 0.3011 137,005 -0.02(-4.75%)
Sep 20, 2023 0.3264 0.3280 0.2950 0.3161 120,141 -0.01(-3.10%)
Sep 19, 2023 0.3300 0.3990 0.2940 0.3262 493,275 -0.01(-2.31%)
Sep 18, 2023 0.3800 0.3809 0.2916 0.3339 198,153 -0.02(-5.97%)
Sep 15, 2023 0.3720 0.3990 0.3500 0.3551 148,402 -0.03(-8.41%)
Sep 14, 2023 0.3800 0.3998 0.3780 0.3877 87,856 -0.01(-2.34%)
Sep 13, 2023 0.4700 0.4700 0.3849 0.3970 159,157 -0.05(-11.78%)
Sep 12, 2023 0.4600 0.4680 0.4300 0.4500 93,061 -0.02(-3.97%)
Sep 11, 2023 0.4800 0.4810 0.4371 0.4686 91,902 -0.01(-2.44%)
Sep 08, 2023 0.4800 0.5199 0.4505 0.4803 88,143 -0.06(-10.89%)
Sep 07, 2023 0.4000 0.5500 0.3811 0.5390 456,533 +0.07(+15.76%)
Sep 06, 2023 0.5710 0.5855 0.4551 0.4656 616,356 -0.19(-29.39%)
Sep 05, 2023 0.5480 0.7377 0.5480 0.6594 1,811,480 +0.12(+22.11%)
Sep 01, 2023 0.5595 0.5599 0.5100 0.5400 157,361 -0.02(-3.14%)
Aug 31, 2023 0.5558 0.5740 0.5400 0.5575 130,523 -0.03(-4.70%)
Aug 30, 2023 0.6118 0.6118 0.5550 0.5850 52,239 -0.03(-4.55%)
Aug 29, 2023 0.6700 0.6700 0.6000 0.6129 114,202 -0.05(-7.14%)
Aug 28, 2023 0.6900 0.7000 0.6500 0.6600 70,467 -0.02(-2.22%)
Aug 25, 2023 0.7136 0.7370 0.6555 0.6750 166,966 -0.04(-5.67%)
Aug 24, 2023 0.7700 0.7800 0.7010 0.7156 66,887 -0.03(-4.65%)
Aug 23, 2023 0.8000 0.8084 0.7500 0.7505 169,174 -0.04(-4.99%)
Aug 22, 2023 0.8700 0.8850 0.7500 0.7899 149,580 -0.10(-11.60%)
Aug 21, 2023 0.8961 0.9200 0.8801 0.8936 58,461 +0.01(+1.55%)
Aug 18, 2023 0.8200 0.9100 0.8024 0.8800 131,104 -0.05(-5.37%)
Aug 17, 2023 0.8400 1.320 0.8286 0.9299 1,992,170 +0.10(+12.04%)
Aug 16, 2023 0.8700 0.8900 0.8000 0.8300 129,631 -0.04(-4.60%)
Aug 15, 2023 0.9500 0.9500 0.7900 0.8700 185,632 -0.06(-6.45%)
Aug 14, 2023 0.8500 0.9594 0.7900 0.9300 243,074 +0.10(+11.42%)
Aug 11, 2023 0.9000 0.9000 0.8300 0.8347 127,599 -0.08(-9.07%)
Aug 10, 2023 0.8600 0.9500 0.8500 0.9180 223,674 +0.02(+2.00%)
Aug 09, 2023 0.8810 0.9700 0.8300 0.9000 612,691 -0.02(-2.61%)
Aug 08, 2023 1.070 1.130 0.9000 0.9241 1,697,509 -0.33(-26.07%)
Aug 07, 2023 1.030 2.080 0.9300 1.250 32,780,724 +0.37(+42.84%)
Aug 04, 2023 0.7800 1.240 0.7630 0.8751 5,603,766 +0.08(+9.40%)
Aug 03, 2023 0.8500 0.8500 0.7930 0.7999 131,243 -0.06(-7.42%)
Aug 02, 2023 0.8300 0.8700 0.8296 0.8640 102,273 +0.01(+1.05%)
Aug 01, 2023 0.8423 0.8660 0.8210 0.8550 82,773 +0.02(+1.92%)
Jul 31, 2023 0.9500 0.9529 0.8201 0.8389 330,949 -0.18(-17.75%)
Jul 28, 2023 1.050 1.100 1.000 1.020 119,505 -0.05(-4.67%)
Jul 27, 2023 1.100 1.100 1.030 1.070 16,851 +0.00(+0.00%)
Jul 26, 2023 1.060 1.100 1.030 1.070 67,779 +0.01(+0.47%)
Jul 25, 2023 1.110 1.110 1.030 1.065 71,497 -0.06(-5.73%)
Jul 24, 2023 1.050 1.150 1.040 1.130 94,382 +0.11(+10.75%)
Jul 21, 2023 1.080 1.100 0.9900 1.020 157,702 -0.07(-6.42%)
Jul 20, 2023 1.100 1.110 1.050 1.090 52,294 -0.04(-3.54%)
Jul 19, 2023 1.090 1.130 1.060 1.130 51,347 +0.05(+4.64%)
Jul 18, 2023 1.120 1.120 1.070 1.080 51,037 -0.02(-1.83%)
Jul 17, 2023 1.170 1.170 1.060 1.100 109,970 -0.08(-6.78%)
Jul 14, 2023 1.160 1.180 1.130 1.180 60,167 -0.02(-1.67%)
Jul 13, 2023 1.190 1.240 1.130 1.200 294,853 +0.02(+1.70%)
Jul 12, 2023 1.190 1.230 1.140 1.180 119,529 -0.01(-0.85%)
Jul 11, 2023 1.120 1.220 1.080 1.190 125,245 +0.09(+8.18%)
Jul 10, 2023 1.130 1.140 1.050 1.100 110,589 -0.05(-4.35%)
Jul 07, 2023 1.110 1.150 1.110 1.150 43,661 +0.05(+4.55%)
Jul 06, 2023 1.070 1.120 1.060 1.100 83,815 +0.01(+0.92%)
Jul 05, 2023 1.110 1.140 1.080 1.090 107,809 -0.04(-3.96%)
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.