Skip to main content

Blue Star Foods Corp (NQ: BSFC )

0.1220 +0.0149 (+13.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.1330 0.1400 0.1330 0.1346 115,632 +0.00(+1.20%)
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%)
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.