Blue Star Foods Corp. (BSFC)
OTCMKTS
· Delayed Price · Currency is USD
0.100
-0.048 (-32.43%)
Dec 20, 2024, 4:00 PM EST
Blue Star Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.07 | 0.20 | 0.07 | 0.12 | 0.12 | -18.70% | 787,773 |
| Dec 19, 2024 | 0.29 | 0.29 | 0.11 | 0.15 | 0.15 | -48.21% | 7,454,108 |
| Dec 18, 2024 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | -2.46% | 279,746 |
| Dec 17, 2024 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 0.69% | 390,401 |
| Dec 16, 2024 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -7.28% | 639,231 |
| Dec 13, 2024 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -2.19% | 431,515 |
| Dec 12, 2024 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.95% | 373,900 |
| Dec 11, 2024 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | -4.52% | 2,517,600 |
| Dec 10, 2024 | 0.30 | 0.34 | 0.29 | 0.33 | 0.33 | 12.93% | 1,888,100 |
| Dec 9, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 400,600 |
| Dec 6, 2024 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 3.89% | 712,700 |
| Dec 5, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.03% | 394,500 |
| Dec 4, 2024 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 9.16% | 1,306,100 |
| Dec 3, 2024 | 0.29 | 0.29 | 0.23 | 0.27 | 0.27 | -4.21% | 1,567,300 |
| Dec 2, 2024 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -10.94% | 1,226,400 |
| Nov 29, 2024 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 3.90% | 1,729,900 |
| Nov 27, 2024 | 0.30 | 0.40 | 0.24 | 0.31 | 0.31 | -16.76% | 11,384,700 |
| Nov 26, 2024 | 0.25 | 0.48 | 0.23 | 0.37 | 0.37 | 54.81% | 67,064,100 |
| Nov 25, 2024 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 5.29% | 765,800 |
| Nov 22, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.71% | 823,500 |
| Nov 21, 2024 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 6.76% | 1,101,800 |
| Nov 20, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.48% | 861,800 |
| Nov 19, 2024 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -6.01% | 1,679,600 |
| Nov 18, 2024 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | -9.34% | 2,191,500 |
| Nov 15, 2024 | 0.27 | 0.30 | 0.25 | 0.26 | 0.26 | -10.45% | 12,370,300 |
| Nov 14, 2024 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 1.06% | 479,300 |
| Nov 13, 2024 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -1.05% | 603,900 |
| Nov 12, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -7.42% | 384,000 |
| Nov 11, 2024 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -0.32% | 482,300 |
| Nov 8, 2024 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 5.42% | 1,188,700 |
| Nov 7, 2024 | 0.28 | 0.35 | 0.28 | 0.30 | 0.30 | 8.46% | 2,692,200 |
| Nov 6, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.23% | 358,600 |
| Nov 5, 2024 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -5.61% | 502,600 |
| Nov 4, 2024 | 0.30 | 0.33 | 0.27 | 0.32 | 0.32 | 4.22% | 1,415,500 |
| Nov 1, 2024 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | -0.96% | 939,400 |
| Oct 31, 2024 | 0.32 | 0.33 | 0.26 | 0.31 | 0.31 | -4.31% | 13,698,800 |
| Oct 30, 2024 | 0.34 | 0.37 | 0.32 | 0.33 | 0.33 | -11.92% | 1,029,400 |
| Oct 29, 2024 | 0.39 | 0.40 | 0.34 | 0.37 | 0.37 | -7.52% | 1,404,200 |
| Oct 28, 2024 | 0.40 | 0.44 | 0.38 | 0.40 | 0.40 | 4.45% | 1,202,400 |
| Oct 25, 2024 | 0.50 | 0.50 | 0.34 | 0.38 | 0.38 | -25.97% | 3,400,400 |
| Oct 24, 2024 | 0.62 | 0.72 | 0.46 | 0.52 | 0.52 | -13.71% | 9,069,300 |
| Oct 23, 2024 | 0.59 | 0.64 | 0.57 | 0.60 | 0.60 | -0.33% | 3,810,200 |
| Oct 22, 2024 | 0.63 | 0.70 | 0.56 | 0.60 | 0.60 | -7.69% | 2,538,400 |
| Oct 21, 2024 | 0.49 | 0.70 | 0.47 | 0.65 | 0.65 | 30.00% | 7,536,900 |
| Oct 18, 2024 | 0.51 | 0.54 | 0.47 | 0.50 | 0.50 | -7.75% | 959,700 |
| Oct 17, 2024 | 0.46 | 0.57 | 0.46 | 0.54 | 0.54 | 17.83% | 3,938,300 |
| Oct 16, 2024 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -2.54% | 508,800 |
| Oct 15, 2024 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -2.07% | 436,100 |
| Oct 14, 2024 | 0.46 | 0.57 | 0.45 | 0.48 | 0.48 | -1.43% | 1,671,600 |
| Oct 11, 2024 | 0.50 | 0.52 | 0.45 | 0.49 | 0.49 | -7.74% | 2,546,600 |
| Oct 10, 2024 | 0.54 | 0.58 | 0.50 | 0.53 | 0.53 | - | 6,305,700 |
| Oct 9, 2024 | 0.52 | 0.54 | 0.49 | 0.53 | 0.53 | 3.52% | 532,400 |
| Oct 8, 2024 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -6.23% | 53,000 |
| Oct 7, 2024 | 0.53 | 0.55 | 0.49 | 0.55 | 0.55 | 1.11% | 211,600 |
| Oct 4, 2024 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -2.17% | 60,800 |
| Oct 3, 2024 | 0.51 | 0.58 | 0.50 | 0.55 | 0.55 | 7.81% | 186,300 |
| Oct 2, 2024 | 0.49 | 0.53 | 0.46 | 0.51 | 0.51 | 7.34% | 312,900 |
| Oct 1, 2024 | 0.52 | 0.52 | 0.45 | 0.48 | 0.48 | -10.00% | 216,500 |
| Sep 30, 2024 | 0.58 | 0.61 | 0.52 | 0.53 | 0.53 | -12.83% | 285,800 |
| Sep 27, 2024 | 0.64 | 0.64 | 0.56 | 0.61 | 0.61 | -0.98% | 259,000 |
| Sep 26, 2024 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -1.60% | 169,900 |
| Sep 25, 2024 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -2.19% | 125,300 |
| Sep 24, 2024 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 2.57% | 166,200 |
| Sep 23, 2024 | 0.64 | 0.66 | 0.61 | 0.62 | 0.62 | -1.43% | 209,700 |
| Sep 20, 2024 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -2.92% | 154,700 |
| Sep 19, 2024 | 0.69 | 0.72 | 0.65 | 0.65 | 0.65 | -5.93% | 173,800 |
| Sep 18, 2024 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -5.34% | 112,300 |
| Sep 17, 2024 | 0.73 | 0.74 | 0.68 | 0.73 | 0.73 | -0.82% | 144,200 |
| Sep 16, 2024 | 0.74 | 0.75 | 0.67 | 0.74 | 0.74 | -0.67% | 229,300 |
| Sep 13, 2024 | 0.78 | 0.82 | 0.67 | 0.74 | 0.74 | -8.63% | 411,500 |
| Sep 12, 2024 | 0.78 | 0.82 | 0.76 | 0.81 | 0.81 | 3.58% | 138,100 |
| Sep 11, 2024 | 0.75 | 0.80 | 0.74 | 0.78 | 0.78 | 1.82% | 153,000 |
| Sep 10, 2024 | 0.78 | 0.78 | 0.71 | 0.77 | 0.77 | 1.18% | 151,900 |
| Sep 9, 2024 | 0.72 | 0.79 | 0.65 | 0.76 | 0.76 | -0.65% | 446,000 |
| Sep 6, 2024 | 0.77 | 0.88 | 0.75 | 0.77 | 0.77 | 3.38% | 3,408,600 |
| Sep 5, 2024 | 0.95 | 0.95 | 0.71 | 0.74 | 0.74 | -20.43% | 660,000 |
| Sep 4, 2024 | 1.05 | 1.05 | 0.86 | 0.93 | 0.93 | -13.08% | 256,900 |
| Sep 3, 2024 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 83,300 |
| Aug 30, 2024 | 1.06 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 119,800 |
| Aug 29, 2024 | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | -2.73% | 129,400 |
| Aug 28, 2024 | 1.16 | 1.18 | 1.07 | 1.10 | 1.10 | -6.78% | 165,800 |
| Aug 27, 2024 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -5.60% | 98,700 |
| Aug 26, 2024 | 1.27 | 1.32 | 1.17 | 1.25 | 1.25 | -3.85% | 359,000 |
| Aug 23, 2024 | 1.16 | 1.31 | 1.16 | 1.30 | 1.30 | 5.69% | 381,900 |
| Aug 22, 2024 | 1.44 | 1.44 | 1.17 | 1.23 | 1.23 | -12.77% | 2,520,800 |
| Aug 21, 2024 | 1.11 | 1.42 | 1.11 | 1.41 | 1.41 | 17.50% | 1,075,000 |
| Aug 20, 2024 | 1.20 | 1.24 | 1.05 | 1.20 | 1.20 | 8.11% | 4,746,800 |
| Aug 19, 2024 | 1.08 | 1.15 | 1.03 | 1.11 | 1.11 | -0.89% | 417,600 |
| Aug 16, 2024 | 1.25 | 1.45 | 0.98 | 1.12 | 1.12 | 7.69% | 6,328,400 |
| Aug 15, 2024 | 1.13 | 1.16 | 1.01 | 1.04 | 1.04 | -9.57% | 293,700 |
| Aug 14, 2024 | 1.12 | 1.19 | 1.11 | 1.15 | 1.15 | 3.60% | 81,100 |
| Aug 13, 2024 | 1.20 | 1.20 | 1.05 | 1.11 | 1.11 | -4.31% | 127,100 |
| Aug 12, 2024 | 1.27 | 1.32 | 1.12 | 1.16 | 1.16 | -9.38% | 137,800 |
| Aug 9, 2024 | 1.45 | 1.45 | 1.28 | 1.28 | 1.28 | -9.22% | 162,800 |
| Aug 8, 2024 | 1.54 | 1.60 | 1.41 | 1.41 | 1.41 | -9.03% | 74,600 |
| Aug 7, 2024 | 1.66 | 1.66 | 1.55 | 1.55 | 1.55 | -4.32% | 45,300 |
| Aug 6, 2024 | 1.68 | 1.80 | 1.61 | 1.62 | 1.62 | -1.82% | 88,500 |
| Aug 5, 2024 | 1.70 | 1.78 | 1.55 | 1.65 | 1.65 | -10.81% | 73,000 |
| Aug 2, 2024 | 1.83 | 1.86 | 1.76 | 1.85 | 1.85 | 3.35% | 61,200 |
| Aug 1, 2024 | 1.84 | 1.90 | 1.76 | 1.79 | 1.79 | -2.72% | 66,000 |