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

Blue Star Foods Corp (NQ: BSFC )

0.0637 -0.0009 (-1.39%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 23, 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 (%)
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%)
Jul 03, 2023 1.140 1.160 1.080 1.135 59,606 -0.00(-0.44%)
Jun 30, 2023 1.170 1.200 1.120 1.140 110,611 -0.02(-1.72%)
Jun 29, 2023 1.200 1.200 1.110 1.160 120,954 -0.02(-1.69%)
Jun 28, 2023 1.270 1.291 1.160 1.180 242,325 -0.12(-9.23%)
Jun 27, 2023 1.210 1.380 1.150 1.300 742,542 +0.11(+9.24%)
Jun 26, 2023 1.210 1.230 1.180 1.190 71,945 -0.05(-4.03%)
Jun 23, 2023 1.270 1.280 1.180 1.240 147,465 -0.05(-3.88%)
Jun 22, 2023 1.320 1.330 1.240 1.290 294,598 -0.04(-3.01%)
Jun 21, 2023 1.510 1.520 1.160 1.330 2,051,144 -0.05(-3.62%)
Jun 20, 2023 1.670 1.670 1.310 1.380 441,207 -0.26(-15.96%)
Jun 16, 2023 1.500 1.778 1.440 1.642 651,813 +0.19(+13.40%)
Jun 15, 2023 1.454 1.478 1.302 1.448 155,171 -0.01(-0.82%)
Jun 14, 2023 1.540 1.544 1.404 1.460 78,111 -0.04(-2.54%)
Jun 13, 2023 1.560 1.600 1.440 1.498 86,237 -0.00(-0.27%)
Jun 12, 2023 1.652 1.652 1.496 1.502 62,830 -0.08(-5.30%)
Jun 09, 2023 1.660 1.672 1.530 1.586 82,508 -0.09(-5.14%)
Jun 08, 2023 1.530 1.720 1.500 1.672 144,850 +0.17(+11.47%)
Jun 07, 2023 1.598 1.600 1.470 1.500 100,634 -0.04(-2.34%)
Jun 06, 2023 1.700 1.700 1.466 1.536 153,078 -0.16(-9.22%)
Jun 05, 2023 1.900 1.900 1.612 1.692 140,734 -0.21(-10.85%)
Jun 02, 2023 1.896 1.964 1.730 1.898 140,550 -0.04(-2.16%)
Jun 01, 2023 2.200 2.200 1.860 1.940 256,104 -0.02(-1.22%)
May 31, 2023 2.062 2.100 1.852 1.964 149,704 -0.18(-8.48%)
May 30, 2023 1.730 2.200 1.676 2.146 589,088 +0.42(+24.48%)
May 26, 2023 1.840 1.840 1.700 1.724 59,399 -0.13(-6.91%)
May 25, 2023 1.940 2.040 1.744 1.852 195,945 -0.15(-7.40%)
May 24, 2023 2.052 2.120 1.780 2.000 125,891 -0.16(-7.41%)
May 23, 2023 2.400 2.400 2.002 2.160 170,242 +0.02(+0.93%)
May 22, 2023 2.218 2.290 2.128 2.140 74,483 -0.10(-4.55%)
May 19, 2023 2.390 2.394 2.242 2.242 47,532 -0.04(-1.92%)
May 18, 2023 2.390 2.456 2.282 2.286 65,347 -0.17(-6.92%)
May 17, 2023 2.280 2.700 2.210 2.456 312,934 +0.20(+8.77%)
May 16, 2023 2.160 2.360 2.160 2.258 42,032 +0.08(+3.77%)
May 15, 2023 2.250 2.250 2.130 2.176 53,228 -0.06(-2.77%)
May 12, 2023 2.300 2.340 2.160 2.238 67,634 -0.08(-3.53%)
May 11, 2023 2.384 2.440 2.290 2.320 47,343 -0.12(-4.92%)
May 10, 2023 2.540 2.540 2.320 2.440 153,058 -0.07(-2.79%)
May 09, 2023 2.400 2.540 2.286 2.510 299,967 +0.22(+9.80%)
May 08, 2023 2.360 2.362 2.202 2.286 44,709 +0.04(+1.60%)
May 05, 2023 2.234 2.298 2.168 2.250 36,879 +0.00(+0.00%)
May 04, 2023 2.310 2.318 2.238 2.250 29,981 -0.05(-2.17%)
May 03, 2023 2.344 2.350 2.200 2.300 50,919 +0.02(+0.88%)
May 02, 2023 2.366 2.416 2.206 2.280 106,159 -0.09(-3.63%)
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.