Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.300 +0.070 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 1.840 1.900 1.761 1.790 65,990 -0.05(-2.72%)
Jul 31, 2024 1.900 1.930 1.818 1.840 73,540 -0.09(-4.66%)
Jul 30, 2024 2.000 2.010 1.880 1.930 58,364 +0.04(+2.12%)
Jul 29, 2024 2.010 2.010 1.870 1.890 309,824 -0.05(-2.58%)
Jul 26, 2024 1.930 1.980 1.900 1.940 60,606 +0.01(+0.52%)
Jul 25, 2024 1.990 2.088 1.930 1.930 51,323 -0.08(-3.98%)
Jul 24, 2024 2.140 2.340 1.950 2.010 449,680 -0.20(-9.05%)
Jul 23, 2024 1.990 2.250 1.780 2.210 197,114 +0.22(+11.06%)
Jul 22, 2024 2.140 2.220 1.860 1.990 191,336 -0.17(-7.87%)
Jul 19, 2024 2.190 2.260 2.140 2.160 100,190 -0.12(-5.26%)
Jul 18, 2024 2.420 2.557 2.110 2.280 376,863 -0.23(-9.16%)
Jul 17, 2024 2.430 2.570 2.350 2.510 159,314 +0.18(+7.73%)
Jul 16, 2024 2.560 2.840 2.250 2.330 459,928 -0.35(-13.06%)
Jul 15, 2024 2.220 2.900 2.220 2.680 1,802,428 +0.28(+11.67%)
Jul 12, 2024 1.900 2.700 1.880 2.400 4,246,136 +0.35(+17.07%)
Jul 11, 2024 2.390 2.590 1.820 2.050 24,684,112 +0.37(+22.02%)
Jul 10, 2024 1.790 1.810 1.570 1.680 234,969 -0.08(-4.55%)
Jul 09, 2024 1.870 1.890 1.740 1.760 166,275 -0.10(-5.38%)
Jul 08, 2024 1.920 1.980 1.810 1.860 265,980 -0.08(-4.12%)
Jul 05, 2024 1.950 2.000 1.860 1.940 99,916 -0.01(-0.51%)
Jul 03, 2024 1.810 2.050 1.810 1.950 253,424 +0.14(+7.73%)
Jul 02, 2024 2.020 2.020 1.750 1.810 240,791 -0.16(-8.12%)
Jul 01, 2024 1.890 2.050 1.800 1.970 254,876 -0.03(-1.50%)
Jun 28, 2024 2.170 2.200 1.750 2.000 1,257,839 -0.29(-12.66%)
Jun 27, 2024 3.260 3.720 2.070 2.290 43,393,852 +0.51(+28.65%)
Jun 26, 2024 1.720 1.850 1.670 1.780 164,852 -0.04(-2.20%)
Jun 25, 2024 1.720 1.910 1.650 1.820 375,157 +0.07(+4.00%)
Jun 24, 2024 2.030 2.080 1.650 1.750 381,163 -0.32(-15.46%)
Jun 21, 2024 2.210 2.210 2.030 2.070 232,312 -0.22(-9.61%)
Jun 20, 2024 2.240 2.310 2.070 2.290 96,210 +0.06(+2.69%)
Jun 18, 2024 2.440 2.460 2.070 2.230 283,622 -0.21(-8.61%)
Jun 17, 2024 2.470 2.510 2.360 2.440 202,038 -0.01(-0.41%)
Jun 14, 2024 2.330 2.550 2.210 2.450 560,863 +0.07(+2.94%)
Jun 13, 2024 2.560 2.760 2.180 2.380 390,554 -0.40(-14.23%)
Jun 12, 2024 2.710 3.080 2.610 2.775 605,021 +0.11(+4.32%)
Jun 11, 2024 2.610 2.790 2.390 2.660 490,420 +0.21(+8.57%)
Jun 10, 2024 2.570 2.640 2.360 2.450 247,990 -0.01(-0.41%)
Jun 07, 2024 2.510 2.600 2.340 2.460 218,770 -0.15(-5.75%)
Jun 06, 2024 2.500 2.850 2.440 2.610 517,963 +0.09(+3.57%)
Jun 05, 2024 2.250 2.680 2.200 2.520 352,824 +0.27(+12.00%)
Jun 04, 2024 2.430 2.520 2.240 2.250 148,651 -0.22(-8.91%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.