Canada markets closed

Blue Star Foods Corp. (BSFC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3800-0.3100 (-11.52%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20212.70002.70002.10002.38002.380041,700
Dec. 02, 20213.06003.06002.53002.73902.739034,900
Dec. 01, 20212.93002.95002.67002.81002.810089,000
Nov. 30, 20213.17003.24002.65002.95002.9500126,400
Nov. 29, 20213.50003.50002.90003.00003.000069,400
Nov. 26, 20213.36003.60003.30003.47003.4700120,100
Nov. 24, 20212.84003.93002.60003.65003.6500741,100
Nov. 23, 20212.84002.92002.60002.81002.810046,200
Nov. 22, 20212.77602.99002.48002.72502.725054,200
Nov. 19, 20213.16003.26002.77002.88002.880056,900
Nov. 18, 20213.21503.27002.92003.26003.260060,300
Nov. 17, 20213.45003.45003.13703.28003.280032,100
Nov. 16, 20213.25503.37003.22003.25903.259019,400
Nov. 15, 20213.49003.67203.26903.40003.400057,400
Nov. 12, 20213.98003.98003.48003.57903.5790146,500
Nov. 11, 20213.21003.85003.21003.60003.6000100,000
Nov. 10, 20213.68003.80003.11003.27003.2700114,800
Nov. 09, 20213.61004.11403.55003.80003.8000164,400
Nov. 08, 20214.18004.24003.42003.80003.800057,300
Nov. 05, 20214.50004.87004.04004.27004.270033,700
Nov. 04, 20214.72004.80004.33804.46004.460026,100
Nov. 03, 20215.29005.29004.70004.75004.7500134,200
Nov. 02, 20216.85006.85006.58106.72006.720010,900
Nov. 01, 20217.00007.00005.50006.58106.581012,400
Oct. 29, 20217.00007.35007.00007.25007.2500800
Oct. 28, 20217.45007.87006.75007.50007.500013,700
Oct. 27, 20217.43007.45007.24007.45007.45001,200
Oct. 26, 20217.46007.46007.40007.42007.4200700
Oct. 25, 20217.47007.47007.47007.47007.4700600
Oct. 22, 20217.15007.49007.15007.42007.4200700
Oct. 21, 20217.86007.87007.86007.87007.87001,300
Oct. 20, 20217.50007.88006.15007.87007.87004,200
Oct. 19, 20217.50007.83006.00006.00006.00001,400
Oct. 18, 20217.70007.83007.70007.83007.83002,400
Oct. 15, 20217.50007.70006.04007.70007.7000700
Oct. 14, 20217.85007.89007.70007.70007.7000800
Oct. 13, 20217.80007.85007.80007.80007.8000900
Oct. 12, 20216.85007.83006.85007.83007.83002,800
Oct. 11, 20216.00006.90006.00006.90006.90004,300
Oct. 08, 20216.25006.30006.25006.30006.30001,400
Oct. 07, 20216.29006.30006.29006.30006.30001,200
Oct. 06, 20216.30006.30006.30006.30006.3000600
Oct. 05, 20216.09006.09006.09006.09006.0900200
Oct. 04, 20216.29006.29006.29006.29006.2900100
Oct. 01, 20216.35006.35006.35006.35006.3500100
Sep. 30, 20216.30006.35006.30006.35006.35001,000
Sep. 29, 20216.40006.40006.40006.40006.4000-
Sep. 28, 20216.40006.40006.40006.40006.4000300
Sep. 27, 20216.40006.40006.40006.40006.4000100
Sep. 24, 20216.30006.30006.30006.30006.3000100
Sep. 23, 20216.40006.40006.40006.40006.4000-
Sep. 22, 20216.40006.40006.40006.40006.4000-
Sep. 21, 20216.40006.40006.40006.40006.4000-
Sep. 20, 20216.40006.40006.40006.40006.4000-
Sep. 17, 20216.40006.40006.40006.40006.4000-
Sep. 16, 20216.40006.40006.40006.40006.4000-
Sep. 15, 20216.40006.40006.40006.40006.4000-
Sep. 14, 20216.40006.40006.40006.40006.4000-
Sep. 13, 20216.40006.40006.40006.40006.4000-
Sep. 10, 20216.40006.40006.40006.40006.4000-
Sep. 09, 20216.40006.40006.40006.40006.4000-
Sep. 08, 20216.40006.40006.40006.40006.4000-
Sep. 07, 20216.40006.40006.40006.40006.4000-
Sep. 03, 20216.40006.40006.40006.40006.4000-
Sep. 02, 20216.40006.40006.40006.40006.4000-
Sep. 01, 20216.40006.40006.40006.40006.4000-
Aug. 31, 20216.40006.40006.40006.40006.4000100
Aug. 30, 20216.24006.24006.24006.24006.2400-
Aug. 27, 20216.24006.24006.24006.24006.2400-
Aug. 26, 20216.24006.24006.24006.24006.2400-
Aug. 25, 20216.24006.24006.24006.24006.2400-
Aug. 24, 20216.24006.24006.24006.24006.2400-
Aug. 23, 20216.24006.24006.24006.24006.2400-
Aug. 20, 20216.10006.24006.04006.24006.2400500
Aug. 19, 20216.00006.00006.00006.00006.0000-
Aug. 18, 20216.00006.00006.00006.00006.0000300
Aug. 17, 20216.00006.00006.00006.00006.0000-
Aug. 16, 20216.00006.00006.00006.00006.0000-
Aug. 13, 20216.00006.00006.00006.00006.0000-
Aug. 12, 20216.00006.00006.00006.00006.0000-
Aug. 11, 20216.00006.00006.00006.00006.0000-
Aug. 10, 20216.00006.00006.00006.00006.0000-
Aug. 09, 20216.00006.00006.00006.00006.0000-
Aug. 06, 20216.00006.00006.00006.00006.0000-
Aug. 05, 20216.00006.00006.00006.00006.0000-
Aug. 04, 20216.00006.00006.00006.00006.0000100
Aug. 03, 20216.00006.00006.00006.00006.0000-
Aug. 02, 20216.00006.00006.00006.00006.0000-
Jul. 30, 20215.41006.10004.96006.00006.00001,100
Jul. 29, 20215.99005.99005.99005.99005.9900-
Jul. 28, 20215.99005.99005.99005.99005.9900-
Jul. 27, 20215.99005.99005.99005.99005.9900-
Jul. 26, 20215.99005.99005.99005.99005.9900-
Jul. 23, 20215.99005.99005.99005.99005.9900-
Jul. 22, 20216.00006.00005.99005.99005.9900200
Jul. 21, 20213.37003.40003.37003.40003.4000800
Jul. 20, 20216.99006.99006.99006.99006.9900100
Jul. 19, 20217.25007.25007.25007.25007.2500-
Jul. 16, 20217.25007.25007.25007.25007.2500100
Jul. 15, 20217.25007.25007.25007.25007.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...