Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Blue Star Foods Corp. - Common stock (NQ: BSFC )

0.1549 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Dec 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 (%)
Dec 19, 2024 0.1549 0 -0.13(-45.65%)
Dec 18, 2024 0.3000 0.3252 0.2850 0.2850 279,638 -0.01(-2.46%)
Dec 17, 2024 0.2815 0.3074 0.2700 0.2922 385,692 +0.00(+0.69%)
Dec 16, 2024 0.3052 0.3190 0.2779 0.2902 638,202 -0.02(-7.28%)
Dec 13, 2024 0.3200 0.3426 0.3105 0.3130 431,515 -0.01(-2.07%)
Dec 12, 2024 0.3208 0.3299 0.3150 0.3196 368,931 +0.00(+0.82%)
Dec 11, 2024 0.3110 0.3279 0.3015 0.3170 2,487,938 -0.02(-4.60%)
Dec 10, 2024 0.3000 0.3400 0.2860 0.3323 1,870,049 +0.04(+13.07%)
Dec 09, 2024 0.2900 0.2999 0.2752 0.2939 399,962 -0.00(-0.07%)
Dec 06, 2024 0.2741 0.3131 0.2702 0.2941 712,713 +0.01(+4.07%)
Dec 05, 2024 0.2942 0.2983 0.2719 0.2826 390,744 -0.02(-5.23%)
Dec 04, 2024 0.2900 0.3250 0.2869 0.2982 1,297,790 +0.03(+9.43%)
Dec 03, 2024 0.2850 0.2860 0.2305 0.2725 1,546,942 -0.01(-4.25%)
Dec 02, 2024 0.3098 0.3196 0.2758 0.2846 1,221,867 -0.04(-11.09%)
Nov 29, 2024 0.3080 0.3370 0.3000 0.3201 1,729,939 +0.01(+3.96%)
Nov 27, 2024 0.3000 0.4000 0.2404 0.3079 11,384,739 -0.06(-16.78%)
Nov 26, 2024 0.2488 0.4770 0.2255 0.3700 66,307,708 +0.13(+54.81%)
Nov 25, 2024 0.2300 0.2460 0.2211 0.2390 764,209 +0.01(+5.29%)
Nov 22, 2024 0.2290 0.2390 0.2200 0.2270 823,507 +0.01(+2.71%)
Nov 21, 2024 0.2110 0.2350 0.2010 0.2210 1,098,138 +0.01(+6.71%)
Nov 20, 2024 0.2152 0.2228 0.2000 0.2071 855,776 -0.01(-5.43%)
Nov 19, 2024 0.2400 0.2377 0.2029 0.2190 1,675,343 -0.01(-6.01%)
Nov 18, 2024 0.2200 0.2330 0.2015 0.2330 2,166,647 -0.02(-9.34%)
Nov 15, 2024 0.2706 0.2963 0.2500 0.2570 12,370,349 -0.03(-10.36%)
Nov 14, 2024 0.2800 0.2970 0.2658 0.2867 478,525 +0.00(+1.13%)
Nov 13, 2024 0.2800 0.3000 0.2555 0.2835 602,412 -0.00(-1.22%)
Nov 12, 2024 0.3000 0.3007 0.2805 0.2870 380,235 -0.02(-7.42%)
Nov 11, 2024 0.3100 0.3100 0.2859 0.3100 481,041 -0.00(-0.32%)
Nov 08, 2024 0.2830 0.3270 0.2819 0.3110 1,188,718 +0.02(+5.42%)
Nov 07, 2024 0.2775 0.3515 0.2775 0.2950 2,672,631 +0.02(+8.54%)
Nov 06, 2024 0.2957 0.3005 0.2701 0.2718 354,846 -0.03(-10.21%)
Nov 05, 2024 0.3060 0.3130 0.2772 0.3027 490,554 -0.02(-5.70%)
Nov 04, 2024 0.2984 0.3300 0.2662 0.3210 1,377,897 +0.01(+4.32%)
Nov 01, 2024 0.2923 0.3100 0.2800 0.3077 939,423 -0.00(-1.06%)
Oct 31, 2024 0.3228 0.3327 0.2632 0.3110 13,693,010 -0.01(-4.37%)
Oct 30, 2024 0.3400 0.3710 0.3225 0.3252 1,028,849 -0.04(-11.87%)
Oct 29, 2024 0.3870 0.4003 0.3400 0.3690 1,403,138 -0.03(-7.52%)
Oct 28, 2024 0.3970 0.4390 0.3751 0.3990 1,188,618 +0.02(+4.45%)
Oct 25, 2024 0.4954 0.4954 0.3400 0.3820 3,400,380 -0.13(-25.97%)
Oct 24, 2024 0.6200 0.7199 0.4588 0.5160 9,060,232 -0.08(-13.77%)
Oct 23, 2024 0.5900 0.6400 0.5700 0.5984 3,479,261 -0.00(-0.25%)
Oct 22, 2024 0.6300 0.7000 0.5611 0.5999 2,525,775 -0.05(-7.71%)
Oct 21, 2024 0.4901 0.7000 0.4668 0.6500 7,388,054 +0.15(+30.03%)
Oct 18, 2024 0.5100 0.5400 0.4665 0.4999 959,709 -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 60,758 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.