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

Blue Star Foods Corp (NQ: BSFC )

0.0970 -0.0012 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 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 (%)
Jun 01, 2023 0.1100 0.1100 0.0930 0.0970 5,122,083 -0.00(-1.22%)
May 31, 2023 0.1031 0.1050 0.0926 0.0982 2,994,099 -0.01(-8.48%)
May 30, 2023 0.0865 0.1100 0.0838 0.1073 11,781,761 +0.02(+24.48%)
May 26, 2023 0.0920 0.0920 0.0850 0.0862 1,187,996 -0.01(-6.91%)
May 25, 2023 0.0970 0.1020 0.0872 0.0926 3,918,917 -0.01(-7.40%)
May 24, 2023 0.1026 0.1060 0.0890 0.1000 2,517,830 -0.01(-7.41%)
May 23, 2023 0.1200 0.1200 0.1001 0.1080 3,404,854 +0.00(+0.93%)
May 22, 2023 0.1109 0.1145 0.1064 0.1070 1,489,676 -0.01(-4.55%)
May 19, 2023 0.1195 0.1197 0.1121 0.1121 950,647 -0.00(-1.92%)
May 18, 2023 0.1195 0.1228 0.1141 0.1143 1,306,941 -0.01(-6.92%)
May 17, 2023 0.1140 0.1350 0.1105 0.1228 6,258,697 +0.01(+8.77%)
May 16, 2023 0.1080 0.1180 0.1080 0.1129 840,644 +0.00(+3.77%)
May 15, 2023 0.1125 0.1125 0.1065 0.1088 1,064,567 -0.00(-2.77%)
May 12, 2023 0.1150 0.1170 0.1080 0.1119 1,352,681 -0.00(-3.53%)
May 11, 2023 0.1192 0.1220 0.1145 0.1160 946,868 -0.01(-4.92%)
May 10, 2023 0.1270 0.1270 0.1160 0.1220 3,061,175 -0.00(-2.79%)
May 09, 2023 0.1200 0.1270 0.1143 0.1255 5,999,358 +0.01(+9.80%)
May 08, 2023 0.1180 0.1181 0.1101 0.1143 894,185 +0.00(+1.60%)
May 05, 2023 0.1117 0.1149 0.1084 0.1125 737,583 +0.00(+0.00%)
May 04, 2023 0.1155 0.1159 0.1119 0.1125 599,622 -0.00(-2.17%)
May 03, 2023 0.1172 0.1175 0.1100 0.1150 1,018,391 +0.00(+0.88%)
May 02, 2023 0.1183 0.1208 0.1103 0.1140 2,123,189 -0.00(-3.63%)
May 01, 2023 0.1278 0.1278 0.1152 0.1183 816,800 -0.01(-5.36%)
Apr 28, 2023 0.1140 0.1250 0.1133 0.1250 1,373,194 +0.00(+4.08%)
Apr 27, 2023 0.1200 0.1250 0.1170 0.1201 1,429,649 +0.00(+0.08%)
Apr 26, 2023 0.1200 0.1287 0.1133 0.1200 6,250,229 +0.01(+5.91%)
Apr 25, 2023 0.1200 0.1209 0.1132 0.1133 1,634,772 -0.01(-6.52%)
Apr 24, 2023 0.1271 0.1303 0.1200 0.1212 1,032,744 -0.00(-3.19%)
Apr 21, 2023 0.1310 0.1311 0.1252 0.1252 1,207,482 -0.01(-5.08%)
Apr 20, 2023 0.1310 0.1345 0.1290 0.1319 936,676 -0.00(-0.15%)
Apr 19, 2023 0.1348 0.1348 0.1302 0.1321 971,242 -0.00(-2.08%)
Apr 18, 2023 0.1474 0.1474 0.1248 0.1349 5,736,846 -0.01(-5.00%)
Apr 17, 2023 0.1445 0.1450 0.1360 0.1420 1,518,316 +0.01(+4.57%)
Apr 14, 2023 0.1480 0.1480 0.1326 0.1358 1,434,967 -0.01(-6.28%)
Apr 13, 2023 0.1370 0.1480 0.1302 0.1449 3,600,055 +0.01(+8.22%)
Apr 12, 2023 0.1355 0.1388 0.1300 0.1339 1,835,318 -0.00(-1.47%)
Apr 11, 2023 0.1330 0.1462 0.1249 0.1359 3,639,801 +0.00(+2.57%)
Apr 10, 2023 0.1300 0.1328 0.1260 0.1325 1,039,091 +0.00(+0.53%)
Apr 06, 2023 0.1300 0.1338 0.1250 0.1318 1,288,815 +0.00(+2.41%)
Apr 05, 2023 0.1262 0.1300 0.1225 0.1287 1,530,279 +0.00(+3.04%)
Apr 04, 2023 0.1400 0.1400 0.1200 0.1249 2,727,831 -0.02(-10.79%)
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.