Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Star Foods Corp (NQ: BSFC )

0.4999 -0.0423 (-7.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.5100 0.5400 0.4665 0.4999 958,597 -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%)
Sep 03, 2024 1.080 1.100 1.040 1.070 83,344 -0.01(-0.93%)
Aug 30, 2024 1.060 1.110 1.040 1.080 119,794 +0.01(+0.93%)
Aug 29, 2024 1.080 1.110 1.030 1.070 129,370 -0.03(-2.73%)
Aug 28, 2024 1.160 1.180 1.070 1.100 165,704 -0.08(-7.17%)
Aug 27, 2024 1.220 1.240 1.180 1.185 98,658 -0.06(-5.20%)
Aug 26, 2024 1.270 1.320 1.170 1.250 361,310 -0.05(-3.85%)
Aug 23, 2024 1.160 1.310 1.160 1.300 381,942 +0.07(+5.69%)
Aug 22, 2024 1.440 1.440 1.170 1.230 2,521,041 -0.18(-12.77%)
Aug 21, 2024 1.110 1.420 1.110 1.410 1,060,860 +0.21(+17.50%)
Aug 20, 2024 1.200 1.240 1.050 1.200 4,740,951 +0.09(+8.11%)
Aug 19, 2024 1.080 1.150 1.030 1.110 417,486 -0.01(-0.89%)
Aug 16, 2024 1.250 1.450 0.9835 1.120 6,328,369 +0.08(+7.69%)
Aug 15, 2024 1.130 1.159 1.010 1.040 292,975 -0.11(-9.57%)
Aug 14, 2024 1.120 1.190 1.110 1.150 81,128 +0.04(+3.60%)
Aug 13, 2024 1.200 1.200 1.050 1.110 126,641 -0.05(-4.31%)
Aug 12, 2024 1.270 1.320 1.120 1.160 136,674 -0.12(-9.38%)
Aug 09, 2024 1.450 1.450 1.280 1.280 162,759 -0.13(-9.22%)
Aug 08, 2024 1.540 1.597 1.410 1.410 74,119 -0.14(-9.03%)
Aug 07, 2024 1.660 1.660 1.550 1.550 45,346 -0.07(-4.32%)
Aug 06, 2024 1.680 1.800 1.610 1.620 88,442 -0.03(-1.82%)
Aug 05, 2024 1.700 1.779 1.610 1.650 73,054 -0.20(-10.81%)
Aug 02, 2024 1.830 1.860 1.760 1.850 61,173 +0.06(+3.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.