Skip to main content

Blue Star Foods Corp (NQ: BSFC )

0.0887 -0.0037 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.0970 0.0987 0.0880 0.0887 1,396,060 -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 0.1351 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%)
Jan 02, 2024 0.1430 0.1479 0.1401 0.1404 465,125 -0.00(-2.50%)
Dec 29, 2023 0.1485 0.1485 0.1427 0.1440 1,167,163 -0.01(-5.88%)
Dec 28, 2023 0.1544 0.1670 0.1450 0.1530 8,992,757 -0.00(-1.92%)
Dec 27, 2023 0.1405 0.1565 0.1373 0.1560 1,535,535 +0.01(+8.33%)
Dec 26, 2023 0.1440 0.1447 0.1355 0.1440 619,845 -0.00(-0.62%)
Dec 22, 2023 0.1475 0.1475 0.1400 0.1449 540,129 -0.00(-0.69%)
Dec 21, 2023 0.1469 0.1479 0.1400 0.1459 443,191 +0.00(+0.83%)
Dec 20, 2023 0.1457 0.1490 0.1417 0.1447 461,191 -0.00(-0.89%)
Dec 19, 2023 0.1430 0.1559 0.1430 0.1460 699,819 -0.00(-2.67%)
Dec 18, 2023 0.1585 0.1585 0.1382 0.1500 544,204 -0.00(-1.51%)
Dec 15, 2023 0.1641 0.1649 0.1523 0.1523 554,408 -0.01(-4.21%)
Dec 14, 2023 0.1560 0.1649 0.1529 0.1590 430,557 +0.01(+4.26%)
Dec 13, 2023 0.1649 0.1650 0.1516 0.1525 527,022 -0.01(-8.13%)
Dec 12, 2023 0.1672 0.1720 0.1561 0.1660 433,178 +0.00(+0.48%)
Dec 11, 2023 0.1442 0.1740 0.1442 0.1652 1,127,141 +0.01(+5.36%)
Dec 08, 2023 0.1474 0.1600 0.1457 0.1568 1,190,579 +0.01(+6.38%)
Dec 07, 2023 0.1400 0.1672 0.1380 0.1474 1,802,088 +0.00(+3.00%)
Dec 06, 2023 0.1510 0.1544 0.1429 0.1431 447,268 -0.01(-7.68%)
Dec 05, 2023 0.1619 0.1622 0.1510 0.1550 553,504 -0.01(-6.06%)
Dec 04, 2023 0.1461 0.1700 0.1461 0.1650 2,733,070 +0.02(+11.11%)
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.