Skip to main content

Blue Star Foods Corp (NQ: BSFC )

0.0644 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 0.0664 0.0680 0.0613 0.0644 2,846,231 -0.00(-2.57%)
Apr 17, 2024 0.0669 0.0870 0.0595 0.0661 15,873,960 -0.00(-4.20%)
Apr 16, 2024 0.0700 0.0703 0.0588 0.0690 4,116,942 -0.00(-2.82%)
Apr 15, 2024 0.0775 0.0779 0.0695 0.0710 5,350,523 -0.01(-8.39%)
Apr 12, 2024 0.0830 0.0830 0.0751 0.0775 5,424,621 -0.01(-8.50%)
Apr 11, 2024 0.0885 0.0887 0.0750 0.0847 13,437,197 -0.01(-7.53%)
Apr 10, 2024 0.1010 0.1600 0.0871 0.0916 74,173,040 -0.00(-4.18%)
Apr 09, 2024 0.0829 0.1050 0.0820 0.0956 6,464,722 +0.01(+13.81%)
Apr 08, 2024 0.0870 0.0938 0.0800 0.0840 2,934,617 +0.00(+4.22%)
Apr 05, 2024 0.0890 0.0890 0.0720 0.0806 2,197,191 -0.01(-6.28%)
Apr 04, 2024 0.0870 0.0940 0.0800 0.0860 3,084,696 +0.00(+0.00%)
Apr 03, 2024 0.0940 0.0940 0.0850 0.0860 1,146,916 -0.01(-6.83%)
Apr 02, 2024 0.0968 0.0968 0.0891 0.0923 608,454 +0.00(+3.71%)
Apr 01, 2024 0.0916 0.0930 0.0890 0.0890 1,126,440 -0.00(-2.84%)
Mar 28, 2024 0.0902 0.0927 0.0927 0.0916 1,090,289 +0.00(+2.35%)
Mar 27, 2024 0.0970 0.0970 0.0862 0.0895 930,776 -0.01(-6.09%)
Mar 26, 2024 0.0960 0.0968 0.0920 0.0953 833,080 -0.00(-0.73%)
Mar 25, 2024 0.0960 0.0989 0.0901 0.0960 1,108,214 +0.00(+2.02%)
Mar 22, 2024 0.0980 0.1100 0.0921 0.0941 799,107 +0.00(+2.17%)
Mar 21, 2024 0.1018 0.1018 0.0920 0.0921 881,628 -0.00(-5.05%)
Mar 20, 2024 0.0990 0.1000 0.0953 0.0970 290,405 +0.00(+2.11%)
Mar 19, 2024 0.1000 0.1016 0.0936 0.0950 1,058,442 -0.00(-2.56%)
Mar 18, 2024 0.1110 0.1119 0.0970 0.0975 3,551,942 -0.01(-10.47%)
Mar 15, 2024 0.1123 0.1130 0.1066 0.1089 912,526 -0.00(-3.63%)
Mar 14, 2024 0.1100 0.1130 0.1028 0.1130 2,167,382 +0.00(+2.73%)
Mar 13, 2024 0.1040 0.1107 0.1040 0.1100 746,259 +0.00(+3.48%)
Mar 12, 2024 0.1130 0.1145 0.1030 0.1063 1,321,138 -0.00(-1.85%)
Mar 11, 2024 0.1100 0.1134 0.1000 0.1083 2,555,909 -0.00(-3.73%)
Mar 08, 2024 0.1137 0.1166 0.1112 0.1125 830,003 -0.00(-0.62%)
Mar 07, 2024 0.1172 0.1181 0.1056 0.1132 1,877,086 -0.00(-2.33%)
Mar 06, 2024 0.1175 0.1247 0.1050 0.1159 1,690,128 +0.01(+10.38%)
Mar 05, 2024 0.1348 0.1391 0.1050 0.1050 4,876,100 -0.04(-28.47%)
Mar 04, 2024 0.1600 0.1740 0.1289 0.1468 21,363,780 +0.02(+20.33%)
Mar 01, 2024 0.1120 0.1250 0.1090 0.1220 1,917,926 +0.01(+13.91%)
Feb 29, 2024 0.1073 0.1110 0.1000 0.1071 1,086,260 +0.01(+5.83%)
Feb 28, 2024 0.1000 0.1016 0.0979 0.1012 922,879 +0.00(+3.79%)
Feb 27, 2024 0.0970 0.1003 0.0901 0.0975 1,193,065 +0.00(+3.72%)
Feb 26, 2024 0.0931 0.0980 0.0830 0.0940 2,131,882 +0.01(+5.98%)
Feb 23, 2024 0.0970 0.0987 0.0880 0.0887 1,410,091 -0.00(-4.00%)
Feb 22, 2024 0.1040 0.1065 0.0920 0.0924 2,431,730 -0.02(-14.37%)
Feb 21, 2024 0.1302 0.1350 0.1016 0.1079 16,828,150 -0.01(-8.64%)
Feb 20, 2024 0.1161 0.1247 0.1150 0.1181 126,867 -0.00(-1.34%)
Feb 16, 2024 0.1189 0.1218 0.1120 0.1197 534,360 -0.00(-1.72%)
Feb 15, 2024 0.1231 0.1275 0.1130 0.1218 497,581 +0.00(+0.00%)
Feb 14, 2024 0.1229 0.1233 0.1101 0.1218 587,044 -0.00(-2.64%)
Feb 13, 2024 0.1259 0.1260 0.1226 0.1251 201,667 -0.00(-0.64%)
Feb 12, 2024 0.1307 0.1307 0.1251 0.1259 174,628 -0.00(-2.33%)
Feb 09, 2024 0.1280 0.1300 0.1225 0.1289 414,729 +0.00(+1.10%)
Feb 08, 2024 0.1283 0.1320 0.1275 0.1275 159,265 -0.00(-3.04%)
Feb 07, 2024 0.1380 0.1380 0.1260 0.1315 95,876 +0.00(+0.54%)
Feb 06, 2024 0.1300 0.1358 0.1300 0.1308 175,004 -0.00(-0.98%)
Feb 05, 2024 0.1372 0.1372 0.1320 0.1321 213,265 +0.00(+0.08%)
Feb 02, 2024 0.1379 0.1379 0.1318 0.1320 158,217 -0.00(-1.93%)
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.