ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blue Star Foods Corp (NQ: BSFC )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

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 1.550 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 1.680 234,975 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.