Skip to main content

Blue Star Foods Corp (NQ: BSFC )

0.3696 +0.0406 (+12.34%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.3300 0.3800 0.3101 0.3696 1,990,937 +0.04(+12.34%)
Jan 26, 2023 0.3500 0.3500 0.3200 0.3290 381,297 -0.00(-0.30%)
Jan 25, 2023 0.3700 0.3700 0.3174 0.3300 763,998 -0.03(-8.33%)
Jan 24, 2023 0.3800 0.3800 0.3451 0.3600 102,205 -0.02(-4.10%)
Jan 23, 2023 0.3700 0.3800 0.3200 0.3754 38,954 -0.01(-2.49%)
Jan 20, 2023 0.4100 0.4100 0.3760 0.3850 87,579 -0.01(-2.28%)
Jan 19, 2023 0.4200 0.4490 0.3501 0.3940 94,188 -0.01(-1.50%)
Jan 18, 2023 0.4200 0.4200 0.3896 0.4000 115,684 -0.03(-6.98%)
Jan 17, 2023 0.4380 0.4440 0.3700 0.4300 153,562 -0.02(-3.50%)
Jan 13, 2023 0.4500 0.4700 0.4420 0.4456 48,606 -0.03(-5.39%)
Jan 12, 2023 0.4639 0.4900 0.4340 0.4710 27,762 +0.03(+6.59%)
Jan 11, 2023 0.4700 0.5000 0.4419 0.4419 57,072 -0.00(-0.70%)
Jan 10, 2023 0.4400 0.4800 0.4000 0.4450 29,270 -0.00(-1.09%)
Jan 09, 2023 0.4800 0.4801 0.4354 0.4499 14,852 -0.03(-6.27%)
Jan 06, 2023 0.3800 0.5200 0.3755 0.4800 341,882 +0.11(+30.68%)
Jan 05, 2023 0.3994 0.4962 0.3591 0.3673 53,974 -0.03(-8.04%)
Jan 04, 2023 0.4850 0.4966 0.3962 0.3994 53,643 -0.02(-5.38%)
Jan 03, 2023 0.4100 0.4222 0.4100 0.4221 49,840 +0.02(+5.55%)
Dec 30, 2022 0.3700 0.4000 0.3100 0.3999 27,087 +0.05(+14.22%)
Dec 29, 2022 0.3570 0.3570 0.3500 0.3501 40,192 -0.00(-0.03%)
Dec 28, 2022 0.4222 0.4222 0.3502 0.3502 29,667 -0.05(-12.91%)
Dec 27, 2022 0.4600 0.4800 0.4010 0.4021 54,654 -0.05(-11.04%)
Dec 23, 2022 0.5100 0.5100 0.4210 0.4520 5,542 -0.02(-3.95%)
Dec 22, 2022 0.4800 0.5100 0.4080 0.4706 16,942 -0.02(-3.23%)
Dec 21, 2022 0.5320 0.5320 0.4515 0.4863 10,416 +0.06(+13.09%)
Dec 20, 2022 0.4283 0.5700 0.4010 0.4300 26,182 -0.01(-2.82%)
Dec 19, 2022 0.4650 0.4999 0.4010 0.4425 32,973 -0.04(-7.79%)
Dec 16, 2022 0.4700 0.4998 0.4600 0.4799 17,070 -0.01(-2.06%)
Dec 15, 2022 0.4840 0.5000 0.4801 0.4900 11,474 +0.03(+6.45%)
Dec 14, 2022 0.4400 0.4840 0.4053 0.4603 22,071 +0.00(+0.33%)
Dec 13, 2022 0.4010 0.4600 0.4010 0.4588 33,868 +0.01(+1.96%)
Dec 12, 2022 0.4830 0.4830 0.3960 0.4500 26,220 -0.04(-8.22%)
Dec 09, 2022 0.5129 0.5500 0.4500 0.4903 47,294 -0.05(-9.20%)
Dec 08, 2022 0.5340 0.5499 0.5005 0.5400 31,863 -0.02(-3.57%)
Dec 07, 2022 0.5191 0.5635 0.5160 0.5600 30,726 +0.02(+3.70%)
Dec 06, 2022 0.5500 0.5500 0.5229 0.5400 9,780 -0.04(-6.49%)
Dec 05, 2022 0.5700 0.6463 0.5229 0.5775 20,592 -0.02(-3.75%)
Dec 02, 2022 0.5800 0.6010 0.5301 0.6000 82,910 +0.01(+1.71%)
Dec 01, 2022 0.6600 0.7000 0.5801 0.5899 49,978 -0.06(-9.23%)
Nov 30, 2022 0.7100 0.7100 0.6300 0.6499 33,751 -0.10(-13.62%)
Nov 29, 2022 0.7520 0.7701 0.7000 0.7524 38,514 -0.01(-0.75%)
Nov 28, 2022 0.7700 0.7700 0.7581 0.7581 990 -0.02(-2.78%)
Nov 25, 2022 0.7600 0.7800 0.7550 0.7798 4,310 -0.00(-0.05%)
Nov 23, 2022 0.7701 0.8199 0.7701 0.7802 2,780 -0.01(-1.25%)
Nov 22, 2022 0.7500 0.8000 0.7000 0.7901 60,612 +0.00(+0.62%)
Nov 21, 2022 0.8000 0.8000 0.7700 0.7852 14,582 -0.01(-1.85%)
Nov 18, 2022 0.8200 0.8200 0.7685 0.8000 14,026 -0.02(-2.44%)
Nov 17, 2022 0.8000 0.8300 0.7650 0.8200 46,111 +0.02(+2.63%)
Nov 16, 2022 0.8000 0.8000 0.7500 0.7990 11,377 -0.04(-4.86%)
Nov 15, 2022 0.8600 0.8971 0.7453 0.8398 128,685 -0.05(-5.43%)
Nov 14, 2022 0.9200 0.9200 0.8450 0.8880 22,557 -0.03(-3.57%)
Nov 11, 2022 0.9000 0.9249 0.8200 0.9209 39,599 +0.00(+0.46%)
Nov 10, 2022 0.9110 0.9389 0.8701 0.9167 9,571 -0.02(-2.06%)
Nov 09, 2022 0.8800 0.9360 0.8800 0.9360 16,354 +0.04(+4.24%)
Nov 08, 2022 0.9500 0.9524 0.8600 0.8979 27,377 -0.04(-4.48%)
Nov 07, 2022 0.9500 0.9500 0.9116 0.9400 10,389 -0.03(-3.09%)
Nov 04, 2022 0.8900 1.030 0.8900 0.9700 5,258 -0.01(-1.02%)
Nov 03, 2022 1.040 1.080 0.9406 0.9800 90,064 +0.04(+4.19%)
Nov 02, 2022 0.9558 0.9800 0.9309 0.9406 7,187 -0.03(-3.02%)
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.