Skip to main content

Blue Star Foods Corp (NQ: BSFC )

0.0918 +0.0023 (+2.57%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 0.1222 0.1320 0.1200 0.1277 1,840,145 +0.00(+1.75%)
Oct 31, 2023 0.1190 0.1275 0.1111 0.1255 757,044 -0.00(-3.39%)
Oct 30, 2023 0.1395 0.1400 0.1250 0.1299 605,734 -0.01(-6.41%)
Oct 27, 2023 0.1431 0.1439 0.1355 0.1388 775,744 -0.00(-3.14%)
Oct 26, 2023 0.1460 0.1487 0.1350 0.1433 684,883 -0.00(-2.91%)
Oct 25, 2023 0.1443 0.1500 0.1406 0.1476 784,296 -0.00(-0.87%)
Oct 24, 2023 0.1399 0.1500 0.1350 0.1489 1,157,680 +0.00(+3.33%)
Oct 23, 2023 0.1485 0.1550 0.1420 0.1441 877,845 -0.01(-4.76%)
Oct 20, 2023 0.1620 0.1669 0.1440 0.1513 1,988,017 -0.02(-10.90%)
Oct 19, 2023 0.1800 0.1850 0.1625 0.1698 1,083,109 -0.02(-10.16%)
Oct 18, 2023 0.1804 0.1900 0.1530 0.1890 2,719,828 -0.01(-4.40%)
Oct 17, 2023 0.2000 0.2400 0.1810 0.1977 8,837,854 +0.02(+8.33%)
Oct 16, 2023 0.1900 0.1919 0.1605 0.1825 4,384,033 -0.02(-8.66%)
Oct 13, 2023 0.2471 0.2530 0.1920 0.1998 15,292,510 -0.00(-0.10%)
Oct 12, 2023 0.2100 0.2659 0.1900 0.2000 3,501,857 +0.01(+2.56%)
Oct 11, 2023 0.1937 0.2051 0.1850 0.1950 594,367 -0.00(-1.42%)
Oct 10, 2023 0.2000 0.2038 0.1780 0.1978 236,968 +0.01(+2.91%)
Oct 09, 2023 0.2018 0.2018 0.1825 0.1922 186,810 -0.00(-1.13%)
Oct 06, 2023 0.2103 0.2147 0.1843 0.1944 270,057 -0.01(-6.13%)
Oct 05, 2023 0.1880 0.2190 0.1768 0.2071 519,555 +0.01(+7.03%)
Oct 04, 2023 0.2089 0.2100 0.1760 0.1935 337,538 -0.01(-5.70%)
Oct 03, 2023 0.2250 0.2250 0.1564 0.2052 627,548 -0.02(-9.96%)
Oct 02, 2023 0.2500 0.2571 0.2116 0.2279 492,601 -0.03(-12.35%)
Sep 29, 2023 0.2500 0.2990 0.2350 0.2600 2,148,138 +0.02(+9.66%)
Sep 28, 2023 0.2200 0.2382 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%)
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.