Blue Star Foods Corporation (BSFC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0499 | 17.4964936886 | 0.2852 | 0.38 | 0.2305 | 862692 | 0.28655754 | CS |
| 4 | 0.0351 | 11.7 | 0.3 | 0.477 | 0.2 | 5578302 | 0.33394057 | CS |
| 12 | -0.3949 | -54.095890411 | 0.73 | 0.738 | 0.2 | 2969695 | 0.3849022 | CS |
| 26 | -2.2349 | -86.9610894942 | 2.57 | 3.7199 | 0.2 | 2199495 | 0.98153538 | CS |
| 52 | -6.8749 | -95.3522884882 | 7.21 | 8.7 | 0.2 | 4054471 | 3.80639631 | CS |
| 156 | -2629.6649 | -99.9872585551 | 2630 | 6800 | 0.2 | 2268466 | 256.53081373 | CS |
| 260 | -5289.6649 | -99.9936654064 | 5290 | 6800 | 0.2 | 2195923 | 261.12226347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 0.3323 | 0.0384 | 13.07 | 0.2979 | 0.34 | 0.2859999 | 1887549 |
| 1733787300 | 0.2939 | -0.0002 | -0.07 | 0.29 | 0.2999 | 0.2752 | 399965 |
| 1733528100 | 0.2940999 | 0.0114999 | 4.07 | 0.2741 | 0.3131 | 0.270201 | 712482 |
| 1733441700 | 0.2826 | -0.0156 | -5.23 | 0.2942 | 0.2983 | 0.2718999 | 390744 |
| 1733355300 | 0.2982 | 0.0257 | 9.43 | 0.2916 | 0.325 | 0.2869 | 1299298 |
| 1733268900 | 0.2725 | -0.0121 | -4.25 | 0.2849999 | 0.2859999 | 0.2305 | 1551984 |
| 1733182500 | 0.2846 | -0.0323 | -10.19 | 0.3098 | 0.3196 | 0.2758 | 1221894 |
| 1732917840 | 0.3169 | 0.009 | 2.92 | 0.308 | 0.337 | 0.3 | 1729939 |
| 1732750500 | 0.3079 | -0.0621 | -16.78 | 0.2999 | 0.4 | 0.2404 | 11350852 |
| 1732664100 | 0.37 | 0.131 | 54.81 | 0.2488 | 0.477 | 0.23 | 66456254 |
| 1732577700 | 0.239 | 0.012 | 5.29 | 0.23 | 0.246 | 0.2211 | 764117 |
| 1732318500 | 0.227 | 0.006 | 2.71 | 0.229 | 0.239 | 0.22 | 820983 |
| 1732232100 | 0.221 | 0.0139 | 6.71 | 0.211 | 0.235 | 0.201 | 1098529 |
| 1732145700 | 0.2071 | -0.0119 | -5.43 | 0.2152 | 0.2228 | 0.2 | 856369 |
| 1732059300 | 0.219 | -0.014 | -6.01 | 0.236 | 0.2377 | 0.2029 | 1676243 |
| 1731972900 | 0.233 | -0.024 | -9.34 | 0.22 | 0.233 | 0.2015 | 2167647 |
| 1731713700 | 0.257 | -0.0297 | -10.36 | 0.2706 | 0.2963 | 0.25 | 12331205 |
| 1731627300 | 0.2867 | 0.0032001 | 1.13 | 0.278 | 0.297 | 0.2658 | 478526 |
| 1731540900 | 0.2834999 | -0.0035 | -1.22 | 0.28 | 0.3 | 0.2555 | 602412 |
| 1731454500 | 0.287 | -0.023 | -7.42 | 0.3 | 0.3007 | 0.2805 | 381320 |
| 1731368100 | 0.31 | -0.001 | -0.32 | 0.305 | 0.31 | 0.2859 | 481071 |
| 1731108900 | 0.311 | 0.016 | 5.42 | 0.2829999 | 0.327 | 0.2819 | 1187085 |
| 1731022500 | 0.295 | 0.0232 | 8.54 | 0.2775 | 0.3515 | 0.2775 | 2673395 |
| 1730936100 | 0.2718 | -0.0309 | -10.21 | 0.2957 | 0.3005 | 0.2701 | 354778 |
| 1730849700 | 0.3027 | -0.0183 | -5.70 | 0.306 | 0.313 | 0.2772 | 496554 |
| 1730763300 | 0.321 | 0.01335 | 4.34 | 0.2984 | 0.33 | 0.2662 | 1384497 |
| 1730500500 | 0.30765 | -0.00335 | -1.08 | 0.2923 | 0.31 | 0.28 | 902916 |
| 1730414100 | 0.311 | -0.0142 | -4.37 | 0.3227999 | 0.3327 | 0.2632 | 13685657 |
| 1730327700 | 0.3252 | -0.0438 | -11.87 | 0.34 | 0.371 | 0.3225 | 1020682 |
| 1730241300 | 0.369 | -0.03 | -7.52 | 0.387 | 0.4003 | 0.34 | 1402851 |
| 1730154900 | 0.399 | 0.017 | 4.45 | 0.397 | 0.439 | 0.3751 | 1185812 |
| 1729895700 | 0.382 | -0.134 | -25.97 | 0.4954 | 0.4954 | 0.34 | 3374114 |
| 1729809300 | 0.516 | -0.0824 | -13.77 | 0.62 | 0.7199 | 0.4588 | 9045966 |
| 1729722900 | 0.5984 | -0.0015 | -0.25 | 0.5901 | 0.64 | 0.5699999 | 3194172 |
| 1729636500 | 0.5999 | -0.0501 | -7.71 | 0.63 | 0.7 | 0.5611 | 2514658 |
| 1729550100 | 0.65 | 0.1501 | 30.03 | 0.4901 | 0.7 | 0.4668 | 7378172 |
| 1729290900 | 0.4999 | -0.0423 | -7.80 | 0.51 | 0.54 | 0.4665 | 946053 |
| 1729204500 | 0.5422 | 0.0821 | 17.84 | 0.4601 | 0.5689999 | 0.4547 | 3918721 |
| 1729118100 | 0.4601 | -0.0122 | -2.58 | 0.4662 | 0.488 | 0.451 | 501503 |
| 1729031700 | 0.4723 | -0.0098 | -2.03 | 0.4728 | 0.4812 | 0.4506 | 429783 |
| 1728945300 | 0.4821 | -0.0069 | -1.41 | 0.4625 | 0.5699999 | 0.4509 | 1669766 |
| 1728686100 | 0.489 | -0.0408 | -7.70 | 0.5 | 0.5194 | 0.45 | 2526903 |
| 1728599700 | 0.5298 | -0.0002 | -0.04 | 0.539 | 0.584 | 0.4972 | 6109839 |
| 1728513300 | 0.53 | 0.018 | 3.52 | 0.519 | 0.54 | 0.4902 | 526486 |
| 1728426900 | 0.512 | -0.0341 | -6.24 | 0.5276 | 0.527999 | 0.4952 | 51894 |
| 1728340500 | 0.5461 | 0.006201 | 1.15 | 0.5314 | 0.5499 | 0.4881 | 211580 |
| 1728081300 | 0.539899 | -0.011901 | -2.16 | 0.55 | 0.55 | 0.5218 | 61762 |
| 1727994900 | 0.5518 | 0.0395 | 7.71 | 0.5086 | 0.575 | 0.4974 | 185966 |
| 1727908500 | 0.5123 | 0.0356 | 7.47 | 0.4868 | 0.5276999 | 0.4592 | 280483 |
| 1727822100 | 0.4767 | -0.0532 | -10.04 | 0.52 | 0.52 | 0.4505 | 211539 |
| 1727735700 | 0.5299 | -0.0777 | -12.79 | 0.5788 | 0.6069 | 0.52 | 285831 |
| 1727476500 | 0.6076 | -0.0062 | -1.01 | 0.635 | 0.635 | 0.56 | 258649 |
| 1727390100 | 0.6138 | -0.0104 | -1.67 | 0.6211 | 0.649 | 0.6138 | 166025 |
| 1727303700 | 0.6242 | -0.0141 | -2.21 | 0.6378 | 0.64 | 0.618 | 122664 |
| 1727217300 | 0.6383 | 0.016 | 2.57 | 0.629 | 0.6393 | 0.6081 | 159718 |
| 1727130900 | 0.6223 | -0.0087 | -1.38 | 0.64 | 0.66 | 0.605 | 207872 |
| 1726871700 | 0.631 | -0.0189 | -2.91 | 0.68 | 0.6825 | 0.63 | 154463 |
| 1726785300 | 0.6499 | -0.0411 | -5.95 | 0.686 | 0.72 | 0.6499 | 172671 |
| 1726698900 | 0.6909999 | -0.0389 | -5.33 | 0.7319 | 0.7319 | 0.6885 | 111164 |
| 1726612500 | 0.7299 | -0.0061 | -0.83 | 0.73 | 0.738 | 0.6844 | 142965 |
| 1726526100 | 0.736 | -0.0049 | -0.66 | 0.7409 | 0.75 | 0.674 | 224962 |
| 1726266900 | 0.7409 | -0.0702 | -8.65 | 0.78 | 0.8195 | 0.674 | 407942 |
| 1726180500 | 0.8111 | 0.028 | 3.58 | 0.78 | 0.8199999 | 0.7611 | 137543 |
| 1726094100 | 0.7831 | 0.0141 | 1.83 | 0.7449 | 0.7993 | 0.74 | 152416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
