Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.0533 -0.0010 (-1.84%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 10, 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 (%)
May 09, 2024 0.0542 0.0551 0.0539 0.0543 1,215,976 +0.00(+2.07%)
May 08, 2024 0.0545 0.0558 0.0524 0.0532 1,516,817 -0.00(-5.34%)
May 07, 2024 0.0553 0.0610 0.0522 0.0562 4,544,394 -0.00(-1.40%)
May 06, 2024 0.0615 0.0615 0.0410 0.0570 2,813,781 -0.00(-5.00%)
May 03, 2024 0.0600 0.0630 0.0570 0.0600 2,777,490 +0.00(+0.67%)
May 02, 2024 0.0573 0.0597 0.0548 0.0596 2,248,328 +0.00(+4.93%)
May 01, 2024 0.0589 0.0589 0.0551 0.0568 4,699,537 +0.00(+1.97%)
Apr 30, 2024 0.0590 0.0590 0.0541 0.0557 2,678,371 -0.00(-4.79%)
Apr 29, 2024 0.0637 0.0645 0.0533 0.0585 7,722,660 -0.00(-7.87%)
Apr 26, 2024 0.0652 0.0690 0.0617 0.0635 5,464,890 -0.00(-0.47%)
Apr 25, 2024 0.0660 0.0660 0.0624 0.0638 2,505,254 -0.00(-3.04%)
Apr 24, 2024 0.0640 0.0660 0.0621 0.0658 3,795,365 -0.00(-0.30%)
Apr 23, 2024 0.0623 0.0667 0.0610 0.0660 5,168,160 +0.00(+2.17%)
Apr 22, 2024 0.0695 0.0715 0.0605 0.0646 12,747,420 -0.01(-15.00%)
Apr 19, 2024 0.0615 0.0961 0.0603 0.0760 94,726,504 +0.01(+18.01%)
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%)
Feb 01, 2024 0.1330 0.1400 0.1330 0.1346 115,632 +0.00(+1.20%)
Jan 31, 2024 0.1385 0.1385 0.1226 0.1330 467,093 -0.01(-4.39%)
Jan 30, 2024 0.1400 0.1427 0.1371 0.1391 272,896 -0.00(-3.13%)
Jan 29, 2024 0.1402 0.1449 0.1400 0.1436 295,286 +0.00(+0.42%)
Jan 26, 2024 0.1420 0.1460 0.1399 0.1430 244,698 +0.00(+0.00%)
Jan 25, 2024 0.1400 0.1439 0.1395 0.1430 319,092 +0.00(+2.66%)
Jan 24, 2024 0.1380 0.1409 0.1380 0.1393 276,425 -0.00(-0.29%)
Jan 23, 2024 0.1400 0.1448 0.1370 0.1397 402,061 -0.00(-0.78%)
Jan 22, 2024 0.1450 0.1453 0.1370 0.1408 435,392 -0.01(-3.43%)
Jan 19, 2024 0.1399 0.1458 0.1392 0.1458 607,560 +0.01(+3.99%)
Jan 18, 2024 0.1440 0.1470 0.1350 0.1402 1,670,211 -0.03(-16.15%)
Jan 17, 2024 0.1390 0.1689 0.1330 0.1672 7,527,023 +0.03(+21.42%)
Jan 16, 2024 0.1400 0.1409 0.1361 0.1377 271,696 -0.00(-0.94%)
Jan 12, 2024 0.1381 0.1443 0.1362 0.1390 396,403 +0.00(+2.21%)
Jan 11, 2024 0.1506 0.1565 0.1351 0.1360 2,205,859 -0.02(-10.59%)
Jan 10, 2024 0.1401 0.1521 0.1400 0.1521 761,564 +0.01(+7.19%)
Jan 09, 2024 0.1366 0.1430 0.1360 0.1419 255,933 +0.00(+3.43%)
Jan 08, 2024 0.1400 0.1417 0.1336 0.1372 745,589 -0.00(-1.93%)
Jan 05, 2024 0.1454 0.1455 0.1381 0.1399 809,756 -0.00(-3.05%)
Jan 04, 2024 0.1468 0.1495 0.1405 0.1443 516,689 +0.00(+2.49%)
Jan 03, 2024 0.1407 0.1450 0.1400 0.1408 555,184 +0.00(+0.28%)
Jan 02, 2024 0.1430 0.1479 0.1401 0.1404 465,125 -0.00(-2.50%)
Dec 29, 2023 0.1485 0.1485 0.1427 0.1440 1,167,163 -0.01(-5.88%)
Dec 28, 2023 0.1544 0.1670 0.1450 0.1530 8,992,757 -0.00(-1.92%)
Dec 27, 2023 0.1405 0.1565 0.1373 0.1560 1,535,535 +0.01(+8.33%)
Dec 26, 2023 0.1440 0.1447 0.1355 0.1440 619,845 -0.00(-0.62%)
Dec 22, 2023 0.1475 0.1475 0.1400 0.1449 540,129 -0.00(-0.69%)
Dec 21, 2023 0.1469 0.1479 0.1400 0.1459 443,191 +0.00(+0.83%)
Dec 20, 2023 0.1457 0.1490 0.1417 0.1447 461,191 -0.00(-0.89%)
Dec 19, 2023 0.1430 0.1559 0.1430 0.1460 699,819 -0.00(-2.67%)
Dec 18, 2023 0.1585 0.1585 0.1382 0.1500 544,204 -0.00(-1.51%)
Dec 15, 2023 0.1641 0.1649 0.1523 0.1523 554,408 -0.01(-4.21%)
Dec 14, 2023 0.1560 0.1649 0.1529 0.1590 430,557 +0.01(+4.26%)
Dec 13, 2023 0.1649 0.1650 0.1516 0.1525 527,022 -0.01(-8.13%)
Dec 12, 2023 0.1672 0.1720 0.1561 0.1660 433,178 +0.00(+0.48%)
Dec 11, 2023 0.1442 0.1740 0.1442 0.1652 1,127,141 +0.01(+5.36%)
Dec 08, 2023 0.1474 0.1600 0.1457 0.1568 1,190,579 +0.01(+6.38%)
Dec 07, 2023 0.1400 0.1672 0.1380 0.1474 1,802,088 +0.00(+3.00%)
Dec 06, 2023 0.1510 0.1544 0.1429 0.1431 447,268 -0.01(-7.68%)
Dec 05, 2023 0.1619 0.1622 0.1510 0.1550 553,504 -0.01(-6.06%)
Dec 04, 2023 0.1461 0.1700 0.1461 0.1650 2,733,070 +0.02(+11.11%)
Dec 01, 2023 0.1500 0.1500 0.1350 0.1485 770,708 +0.00(+1.85%)
Nov 30, 2023 0.1551 0.1551 0.1376 0.1458 2,272,830 -0.01(-6.06%)
Nov 29, 2023 0.1552 0.1578 0.1510 0.1552 954,251 -0.00(-3.00%)
Nov 28, 2023 0.1550 0.1605 0.1507 0.1600 971,630 +0.00(+0.25%)
Nov 27, 2023 0.1800 0.1769 0.1559 0.1596 1,191,599 -0.01(-6.12%)
Nov 24, 2023 0.1775 0.1775 0.1600 0.1700 1,117,517 -0.01(-4.28%)
Nov 22, 2023 0.1491 0.1842 0.1460 0.1776 4,080,959 +0.02(+15.32%)
Nov 21, 2023 0.1580 0.1586 0.1402 0.1540 3,733,527 -0.01(-8.39%)
Nov 20, 2023 0.1700 0.1878 0.1550 0.1681 29,000,348 +0.03(+21.55%)
Nov 17, 2023 0.1135 0.1390 0.1135 0.1383 3,534,832 +0.02(+18.21%)
Nov 16, 2023 0.1238 0.1253 0.1111 0.1170 1,550,680 -0.01(-5.65%)
Nov 15, 2023 0.1400 0.1491 0.1219 0.1240 2,693,093 -0.02(-14.25%)
Nov 14, 2023 0.1603 0.1650 0.1350 0.1446 2,758,121 -0.02(-11.29%)
Nov 13, 2023 0.1599 0.2080 0.1405 0.1630 21,363,696 +0.02(+12.72%)
Nov 10, 2023 0.1253 0.1545 0.1200 0.1446 3,042,077 +0.02(+13.41%)
Nov 09, 2023 0.1300 0.1570 0.1200 0.1275 7,481,646 +0.00(+2.41%)
Nov 08, 2023 0.1165 0.1298 0.1084 0.1245 3,437,587 +0.01(+9.11%)
Nov 07, 2023 0.1100 0.1147 0.1021 0.1141 1,727,313 +0.01(+6.54%)
Nov 06, 2023 0.1135 0.1136 0.1040 0.1071 1,707,971 -0.01(-4.97%)
Nov 03, 2023 0.1201 0.1273 0.0989 0.1127 6,420,286 -0.02(-14.36%)
Nov 02, 2023 0.1449 0.1500 0.1250 0.1316 14,539,819 +0.00(+3.05%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.