Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.0760 +0.0116 (+18.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.0664 0.0680 0.0613 0.0644 2,846,231 -0.00(-2.57%)
Apr 17, 2024 0.0669 0.0870 0.0595 0.0661 15,873,960 -0.00(-4.20%)
Apr 16, 2024 0.0700 0.0703 0.0588 0.0690 4,116,942 -0.00(-2.82%)
Apr 15, 2024 0.0775 0.0779 0.0695 0.0710 5,350,523 -0.01(-8.39%)
Apr 12, 2024 0.0830 0.0830 0.0751 0.0775 5,424,621 -0.01(-8.50%)
Apr 11, 2024 0.0885 0.0887 0.0750 0.0847 13,437,197 -0.01(-7.53%)
Apr 10, 2024 0.1010 0.1600 0.0871 0.0916 74,173,040 -0.00(-4.18%)
Apr 09, 2024 0.0829 0.1050 0.0820 0.0956 6,464,722 +0.01(+13.81%)
Apr 08, 2024 0.0870 0.0938 0.0800 0.0840 2,934,617 +0.00(+4.22%)
Apr 05, 2024 0.0890 0.0890 0.0720 0.0806 2,197,191 -0.01(-6.28%)
Apr 04, 2024 0.0870 0.0940 0.0800 0.0860 3,084,696 +0.00(+0.00%)
Apr 03, 2024 0.0940 0.0940 0.0850 0.0860 1,146,916 -0.01(-6.83%)
Apr 02, 2024 0.0968 0.0968 0.0891 0.0923 608,454 +0.00(+3.71%)
Apr 01, 2024 0.0916 0.0930 0.0890 0.0890 1,126,440 -0.00(-2.84%)
Mar 28, 2024 0.0902 0.0927 0.0927 0.0916 1,090,289 +0.00(+2.35%)
Mar 27, 2024 0.0970 0.0970 0.0862 0.0895 930,776 -0.01(-6.09%)
Mar 26, 2024 0.0960 0.0968 0.0920 0.0953 833,080 -0.00(-0.73%)
Mar 25, 2024 0.0960 0.0989 0.0901 0.0960 1,108,214 +0.00(+2.02%)
Mar 22, 2024 0.0980 0.1100 0.0921 0.0941 799,107 +0.00(+2.17%)
Mar 21, 2024 0.1018 0.1018 0.0920 0.0921 881,628 -0.00(-5.05%)
Mar 20, 2024 0.0990 0.1000 0.0953 0.0970 290,405 +0.00(+2.11%)
Mar 19, 2024 0.1000 0.1016 0.0936 0.0950 1,058,442 -0.00(-2.56%)
Mar 18, 2024 0.1110 0.1119 0.0970 0.0975 3,551,942 -0.01(-10.47%)
Mar 15, 2024 0.1123 0.1130 0.1066 0.1089 912,526 -0.00(-3.63%)
Mar 14, 2024 0.1100 0.1130 0.1028 0.1130 2,167,382 +0.00(+2.73%)
Mar 13, 2024 0.1040 0.1107 0.1040 0.1100 746,259 +0.00(+3.48%)
Mar 12, 2024 0.1130 0.1145 0.1030 0.1063 1,321,138 -0.00(-1.85%)
Mar 11, 2024 0.1100 0.1134 0.1000 0.1083 2,555,909 -0.00(-3.73%)
Mar 08, 2024 0.1137 0.1166 0.1112 0.1125 830,003 -0.00(-0.62%)
Mar 07, 2024 0.1172 0.1181 0.1056 0.1132 1,877,086 -0.00(-2.33%)
Mar 06, 2024 0.1175 0.1247 0.1050 0.1159 1,690,128 +0.01(+10.38%)
Mar 05, 2024 0.1348 0.1391 0.1050 0.1050 4,876,100 -0.04(-28.47%)
Mar 04, 2024 0.1600 0.1740 0.1289 0.1468 21,363,780 +0.02(+20.33%)
Mar 01, 2024 0.1120 0.1250 0.1090 0.1220 1,917,926 +0.01(+13.91%)
Feb 29, 2024 0.1073 0.1110 0.1000 0.1071 1,086,260 +0.01(+5.83%)
Feb 28, 2024 0.1000 0.1016 0.0979 0.1012 922,879 +0.00(+3.79%)
Feb 27, 2024 0.0970 0.1003 0.0901 0.0975 1,193,065 +0.00(+3.72%)
Feb 26, 2024 0.0931 0.0980 0.0830 0.0940 2,131,882 +0.01(+5.98%)
Feb 23, 2024 0.0970 0.0987 0.0880 0.0887 1,410,091 -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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.