Blue Star Foods Corporation (BSFC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1015 | -13.904109589 | 0.73 | 0.738 | 0.605 | 156155 | 0.65918709 | CS |
| 4 | -0.5915 | -48.4836065574 | 1.22 | 1.24 | 0.605 | 366427 | 0.78384964 | CS |
| 12 | -1.3915 | -68.8861386139 | 2.02 | 2.9 | 0.605 | 965921 | 1.70695869 | CS |
| 26 | -4.1715 | -86.90625 | 4.8 | 8 | 0.605 | 5789190 | 4.21315797 | CS |
| 52 | -12.2615 | -95.1241272304 | 12.89 | 14.95 | 0.605 | 4052200 | 5.12663945 | CS |
| 156 | -5289.3715 | -99.9881190926 | 5290 | 6800 | 0.605 | 2118887 | 290.72853198 | CS |
| 260 | -5289.3715 | -99.9881190926 | 5290 | 6800 | 0.605 | 2118887 | 290.72853198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726007700 | 0.769 | 0.009 | 1.18 | 0.78 | 0.783 | 0.7056 | 139708 |
| 1725921300 | 0.76 | -0.005 | -0.65 | 0.7203 | 0.786 | 0.6505 | 444887 |
| 1725662100 | 0.765 | 0.025 | 3.38 | 0.77 | 0.8788 | 0.75 | 3398609 |
| 1725575700 | 0.74 | -0.1899 | -20.42 | 0.95 | 0.95 | 0.7105 | 657875 |
| 1725489300 | 0.9299 | -0.1401 | -13.09 | 1.05 | 1.05 | 0.8628 | 254420 |
| 1725402900 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.0401 | 83304 |
| 1725057300 | 1.08 | 0.01 | 0.93 | 1.06 | 1.1097999 | 1.04 | 119383 |
| 1724970900 | 1.07 | -0.03 | -2.73 | 1.08 | 1.11 | 1.03 | 129370 |
| 1724884500 | 1.1 | -0.09 | -7.17 | 1.16 | 1.18 | 1.07 | 164444 |
| 1724798100 | 1.185 | -0.07 | -5.20 | 1.22 | 1.24 | 1.18 | 98652 |
| 1724711700 | 1.25 | -0.05 | -3.85 | 1.27 | 1.32 | 1.17 | 361305 |
| 1724452500 | 1.3 | 0.07 | 5.69 | 1.16 | 1.31 | 1.16 | 380697 |
| 1724366100 | 1.23 | -0.18 | -12.77 | 1.44 | 1.44 | 1.17 | 2506347 |
| 1724279700 | 1.41 | 0.21 | 17.50 | 1.11 | 1.42 | 1.11 | 1048429 |
| 1724193300 | 1.2 | 0.09 | 8.11 | 1.2 | 1.2399 | 1.05 | 4644095 |
| 1724106900 | 1.11 | -0.01 | -0.89 | 1.08 | 1.15 | 1.0301 | 417460 |
| 1723847700 | 1.12 | 0.08 | 7.69 | 1.25 | 1.45 | 0.9835 | 6323420 |
| 1723761300 | 1.04 | -0.11 | -9.57 | 1.1299999 | 1.1595 | 1.01 | 288486 |
| 1723674900 | 1.15 | 0.04 | 3.60 | 1.12 | 1.19 | 1.11 | 81088 |
| 1723588500 | 1.11 | -0.05 | -4.31 | 1.2 | 1.2 | 1.05 | 126598 |
| 1723502100 | 1.16 | -0.12 | -9.38 | 1.27 | 1.32 | 1.12 | 136674 |
| 1723242900 | 1.28 | -0.13 | -9.22 | 1.45 | 1.45 | 1.28 | 161730 |
| 1723156500 | 1.41 | -0.14 | -9.03 | 1.54 | 1.5969 | 1.41 | 73463 |
| 1723070100 | 1.55 | -0.07 | -4.32 | 1.65 | 1.6598 | 1.55 | 45346 |
| 1722983700 | 1.62 | -0.03 | -1.82 | 1.68 | 1.8 | 1.61 | 88092 |
| 1722897300 | 1.65 | -0.2 | -10.81 | 1.7 | 1.7792 | 1.55 | 73022 |
| 1722638100 | 1.85 | 0.06 | 3.35 | 1.83 | 1.8597 | 1.76 | 60194 |
| 1722551700 | 1.79 | -0.05 | -2.72 | 1.84 | 1.9 | 1.7611 | 65981 |
| 1722465300 | 1.84 | -0.09 | -4.66 | 1.9 | 1.93 | 1.8181 | 73539 |
| 1722378900 | 1.93 | 0.04 | 2.12 | 2 | 2.0099999 | 1.88 | 58341 |
| 1722292500 | 1.89 | -0.05 | -2.58 | 2.0099999 | 2.0099999 | 1.87 | 309493 |
| 1722033300 | 1.94 | 0.01 | 0.52 | 1.93 | 1.98 | 1.9 | 60291 |
| 1721946900 | 1.93 | -0.08 | -3.98 | 2.02 | 2.0884999 | 1.93 | 50920 |
| 1721860500 | 2.0099999 | -0.2 | -9.05 | 2.14 | 2.3399 | 1.95 | 436327 |
| 1721774100 | 2.21 | 0.22 | 11.06 | 1.99 | 2.25 | 1.78 | 192849 |
| 1721687700 | 1.99 | -0.17 | -7.87 | 2.14 | 2.2198 | 1.86 | 189638 |
| 1721428500 | 2.16 | -0.12 | -5.26 | 2.19 | 2.2599999 | 2.14 | 99887 |
| 1721342100 | 2.2799999 | -0.23 | -9.16 | 2.42 | 2.5573 | 2.11 | 376103 |
| 1721255700 | 2.5099999 | 0.18 | 7.73 | 2.43 | 2.57 | 2.35 | 159293 |
| 1721169300 | 2.33 | -0.35 | -13.06 | 2.56 | 2.84 | 2.25 | 458365 |
| 1721082900 | 2.68 | 0.28 | 11.67 | 2.22 | 2.9 | 2.22 | 1798710 |
| 1720823700 | 2.4 | 0.35 | 17.07 | 1.9 | 2.7 | 1.88 | 4239197 |
| 1720737300 | 2.05 | 0.37 | 22.02 | 2.39 | 2.59 | 1.82 | 24678718 |
| 1720650900 | 1.68 | -0.08 | -4.55 | 1.79 | 1.81 | 1.57 | 216066 |
| 1720564500 | 1.76 | -0.1 | -5.38 | 1.87 | 1.89 | 1.74 | 166237 |
| 1720478100 | 1.86 | -0.08 | -4.12 | 1.92 | 1.98 | 1.81 | 264541 |
| 1720218900 | 1.94 | -0.01 | -0.51 | 1.95 | 2 | 1.8601 | 99468 |
| 1720040640 | 1.95 | 0.14 | 7.73 | 1.81 | 2.05 | 1.81 | 253424 |
| 1719959700 | 1.81 | -0.16 | -8.12 | 2.02 | 2.02 | 1.75 | 240781 |
| 1719873300 | 1.97 | -0.32 | -13.97 | 1.89 | 2.05 | 1.8001 | 254708 |
| 1719614100 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1719527700 | 2.29 | 0.51 | 28.65 | 3.2599999 | 3.7199 | 2.07 | 43373725 |
| 1719441300 | 1.78 | -0.04 | -2.20 | 1.72 | 1.85 | 1.67 | 164852 |
| 1719354900 | 1.82 | 0.07 | 4.00 | 1.72 | 1.91 | 1.65 | 374219 |
| 1719268500 | 1.75 | -0.32 | -15.46 | 2.0299999 | 2.0799 | 1.65 | 380389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
