Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Star Foods Corp (NQ: BSFC )

0.3079 -0.0621 (-16.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.2999 0.4000 0.2404 0.3079 11,344,073 -0.06(-16.78%)
Nov 26, 2024 0.2488 0.4770 0.2255 0.3700 66,307,708 +0.13(+54.81%)
Nov 25, 2024 0.2300 0.2460 0.2211 0.2390 764,209 +0.01(+5.29%)
Nov 22, 2024 0.2290 0.2390 0.2200 0.2270 823,507 +0.01(+2.71%)
Nov 21, 2024 0.2110 0.2350 0.2010 0.2210 1,098,138 +0.01(+6.71%)
Nov 20, 2024 0.2152 0.2228 0.2000 0.2071 855,776 -0.01(-5.43%)
Nov 19, 2024 0.2400 0.2377 0.2029 0.2190 1,675,343 -0.01(-6.01%)
Nov 18, 2024 0.2200 0.2330 0.2015 0.2330 2,166,647 -0.02(-9.34%)
Nov 15, 2024 0.2706 0.2963 0.2500 0.2570 12,370,349 -0.03(-10.36%)
Nov 14, 2024 0.2800 0.2970 0.2658 0.2867 478,525 +0.00(+1.13%)
Nov 13, 2024 0.2800 0.3000 0.2555 0.2835 602,412 -0.00(-1.22%)
Nov 12, 2024 0.3000 0.3007 0.2805 0.2870 380,235 -0.02(-7.42%)
Nov 11, 2024 0.3100 0.3100 0.2859 0.3100 481,041 -0.00(-0.32%)
Nov 08, 2024 0.2830 0.3270 0.2819 0.3110 1,188,718 +0.02(+5.42%)
Nov 07, 2024 0.2775 0.3515 0.2775 0.2950 2,672,631 +0.02(+8.54%)
Nov 06, 2024 0.2957 0.3005 0.2701 0.2718 354,846 -0.03(-10.21%)
Nov 05, 2024 0.3060 0.3130 0.2772 0.3027 490,554 -0.02(-5.70%)
Nov 04, 2024 0.2984 0.3300 0.2662 0.3210 1,377,897 +0.01(+4.32%)
Nov 01, 2024 0.2923 0.3100 0.2800 0.3077 939,423 -0.00(-1.06%)
Oct 31, 2024 0.3228 0.3327 0.2632 0.3110 13,693,010 -0.01(-4.37%)
Oct 30, 2024 0.3400 0.3710 0.3225 0.3252 1,028,849 -0.04(-11.87%)
Oct 29, 2024 0.3870 0.4003 0.3400 0.3690 1,403,138 -0.03(-7.52%)
Oct 28, 2024 0.3970 0.4390 0.3751 0.3990 1,188,618 +0.02(+4.45%)
Oct 25, 2024 0.4954 0.4954 0.3400 0.3820 3,400,380 -0.13(-25.97%)
Oct 24, 2024 0.6200 0.7199 0.4588 0.5160 9,060,342 -0.08(-13.77%)
Oct 23, 2024 0.5901 0.6400 0.5700 0.5984 3,576,687 -0.00(-0.25%)
Oct 22, 2024 0.6300 0.7000 0.5611 0.5999 2,525,775 -0.05(-7.71%)
Oct 21, 2024 0.4901 0.7000 0.4668 0.6500 7,388,054 +0.15(+30.03%)
Oct 18, 2024 0.5100 0.5400 0.4665 0.4999 959,709 -0.04(-7.80%)
Oct 17, 2024 0.4601 0.5690 0.4547 0.5422 3,922,356 +0.08(+17.84%)
Oct 16, 2024 0.4662 0.4880 0.4510 0.4601 504,267 -0.01(-2.58%)
Oct 15, 2024 0.4700 0.4812 0.4506 0.4723 433,643 -0.01(-2.03%)
Oct 14, 2024 0.4625 0.5700 0.4509 0.4821 1,670,970 -0.01(-1.41%)
Oct 11, 2024 0.5000 0.5194 0.4500 0.4890 2,546,562 -0.04(-7.70%)
Oct 10, 2024 0.5390 0.5840 0.4972 0.5298 6,172,379 -0.00(-0.04%)
Oct 09, 2024 0.5200 0.5400 0.4902 0.5300 528,586 +0.02(+3.52%)
Oct 08, 2024 0.5276 0.5280 0.4952 0.5120 52,394 -0.03(-6.24%)
Oct 07, 2024 0.5314 0.5499 0.4881 0.5461 211,680 +0.01(+1.15%)
Oct 04, 2024 0.5500 0.5500 0.5218 0.5399 62,076 -0.01(-2.16%)
Oct 03, 2024 0.5100 0.5750 0.4974 0.5518 185,966 +0.04(+7.71%)
Oct 02, 2024 0.4868 0.5277 0.4592 0.5123 281,483 +0.04(+7.47%)
Oct 01, 2024 0.5200 0.5200 0.4505 0.4767 216,047 -0.05(-10.04%)
Sep 30, 2024 0.5788 0.6069 0.5200 0.5299 286,052 -0.08(-12.79%)
Sep 27, 2024 0.6300 0.6350 0.5600 0.6076 259,021 -0.01(-1.01%)
Sep 26, 2024 0.6211 0.6490 0.6138 0.6138 166,188 -0.01(-1.67%)
Sep 25, 2024 0.6378 0.6400 0.6180 0.6242 123,164 -0.01(-2.21%)
Sep 24, 2024 0.6290 0.6393 0.6081 0.6383 160,172 +0.02(+2.57%)
Sep 23, 2024 0.6400 0.6600 0.6050 0.6223 209,441 -0.01(-1.38%)
Sep 20, 2024 0.6800 0.6825 0.6300 0.6310 154,724 -0.02(-2.91%)
Sep 19, 2024 0.6860 0.7200 0.6499 0.6499 172,772 -0.04(-5.95%)
Sep 18, 2024 0.7300 0.7319 0.6885 0.6910 112,078 -0.04(-5.33%)
Sep 17, 2024 0.7300 0.7380 0.6844 0.7299 142,965 -0.01(-0.83%)
Sep 16, 2024 0.7409 0.7500 0.6740 0.7360 225,086 -0.00(-0.66%)
Sep 13, 2024 0.7800 0.8195 0.6740 0.7409 411,452 -0.07(-8.65%)
Sep 12, 2024 0.7800 0.8200 0.7611 0.8111 137,563 +0.03(+3.58%)
Sep 11, 2024 0.7400 0.7993 0.7400 0.7831 153,016 +0.01(+1.83%)
Sep 10, 2024 0.7800 0.7830 0.7056 0.7690 146,937 +0.01(+1.18%)
Sep 09, 2024 0.7200 0.7860 0.6505 0.7600 445,249 -0.01(-0.65%)
Sep 06, 2024 0.7700 0.8788 0.7500 0.7650 3,408,650 +0.03(+3.38%)
Sep 05, 2024 0.9500 0.9500 0.7105 0.7400 659,709 -0.19(-20.42%)
Sep 04, 2024 1.050 1.050 0.8628 0.9299 255,046 -0.14(-13.09%)
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.