Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Water Ventures International Inc (OP: BWVI )

0.0030 -0.0002 (-6.25%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 31, 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 30, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 29, 2015 0.1200 0.1200 0.1200 0.1200 1,750 +0.03(+33.33%)
Dec 28, 2015 0.1250 0.1250 0.0900 0.0900 15,000 -0.05(-35.71%)
Dec 24, 2015 0.1400 0.1400 0.1400 0 -0.03(-16.67%)
Dec 16, 2015 0.1680 0.1680 0.1680 0 +0.02(+12.00%)
Dec 11, 2015 0.1500 0.1500 0.1500 0 -0.01(-4.76%)
Dec 10, 2015 0.1590 0.1690 0.1100 0.1575 48,550 -0.01(-6.80%)
Dec 09, 2015 0.0850 0.1690 0.0850 0.1690 5,044 +0.00(+0.00%)
Dec 08, 2015 0.1200 0.1690 0.1100 0.1690 11,400 +0.00(+0.00%)
Dec 01, 2015 0.1690 0.1690 0.1690 0 -0.05(-23.18%)
Nov 24, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 23, 2015 0.2320 0.2200 129,157 +0.06(+37.50%)
Nov 20, 2015 0.1600 0.1600 0.1600 0.1600 10,000 -0.04(-20.00%)
Nov 09, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 06, 2015 0.1200 0.2200 0.1200 0.2200 5,430 +0.02(+10.00%)
Nov 05, 2015 0.1200 0.2000 0.1001 0.2000 16,000 +0.00(+0.00%)
Nov 04, 2015 0.2000 0.2000 0.2000 0.2000 314 -0.02(-9.09%)
Oct 28, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 22, 2015 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Oct 19, 2015 0.1200 0.1200 0.1200 0 -0.01(-6.76%)
Oct 16, 2015 0.1287 0.1287 0.1287 0.1287 3,000 +0.03(+28.70%)
Oct 15, 2015 0.1000 0.1000 0.1000 0.1000 5,800 +0.00(+0.00%)
Oct 14, 2015 0.0899 0.1100 0.0800 0.1000 59,200 +0.01(+11.23%)
Oct 12, 2015 0.0899 0.0899 0.0899 0 -0.00(-0.11%)
Oct 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 01, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.03(+45.16%)
Sep 30, 2015 0.0621 0.0621 0.0620 0.0620 14,101 -0.07(-52.27%)
Sep 14, 2015 0.1299 0.1299 0.1299 0 -0.01(-6.14%)
Sep 09, 2015 0.1384 0.1384 0.1384 0 -0.00(-0.50%)
Sep 02, 2015 0.1391 0.1391 0.1391 0 +0.04(+37.04%)
Sep 01, 2015 0.1400 0.1400 0.1015 0.1015 10,600 +0.00(+1.50%)
Aug 21, 2015 0.1000 0.1000 0.1000 0 -0.05(-33.33%)
Aug 20, 2015 0.1000 0.1500 0.1000 0.1500 38,600 -0.04(-20.97%)
Aug 19, 2015 0.1900 0.1900 0.1000 0.1898 43,900 -0.00(-0.11%)
Aug 18, 2015 0.1700 0.1900 0.1700 0.1900 12,000 +0.00(+0.00%)
Aug 17, 2015 0.1400 0.1900 0.1400 0.1900 1,250 +0.00(+0.00%)
Aug 12, 2015 0.1900 0.1900 0.1900 0 +0.08(+72.73%)
Aug 11, 2015 0.0710 0.1900 0.0606 0.1100 33,000 -0.09(-45.00%)
Jul 22, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 14, 2015 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jun 29, 2015 0.2150 0.2150 0.2150 0 +0.09(+66.67%)
Jun 25, 2015 0.1290 0.1290 0.1290 0 -0.05(-26.29%)
Jun 22, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 19, 2015 0.1001 0.1750 0.1000 0.1750 20,500 +0.00(+2.94%)
Jun 08, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 05, 2015 0.1690 0.1700 0.1690 0.1700 18,000 +0.00(+0.59%)
Jun 04, 2015 0.0910 0.1690 0.0910 0.1690 400 +0.00(+2.42%)
Jun 02, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 01, 2015 0.1650 0.1650 0.1650 0.1650 12,000 +0.00(+0.00%)
May 29, 2015 0.1650 0.1650 0.1650 0.1650 5,723 -0.03(-17.46%)
May 26, 2015 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
May 21, 2015 0.2000 0.2000 0.2000 0 -0.03(-13.01%)
Apr 30, 2015 0.2299 0.2299 0.2299 0 -0.04(-14.34%)
Apr 24, 2015 0.2684 0.2684 0.2684 0 -0.00(-0.30%)
Apr 17, 2015 0.2692 0.2692 0.2692 0 -0.01(-3.44%)
Apr 01, 2015 0.2788 0.2788 0.2788 0 -0.00(-0.39%)
Mar 25, 2015 0.2799 0.2799 0.2799 0 +0.10(+55.50%)
Mar 24, 2015 0.1712 0.1800 0.1500 0.1800 22,300 -0.12(-40.00%)
Mar 23, 2015 0.2000 0.3000 0.2000 0.3000 50,150 +0.00(+0.00%)
Mar 20, 2015 0.1500 0.3000 0.1500 0.3000 5,100 +0.00(+0.00%)
Mar 17, 2015 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Mar 16, 2015 0.2020 0.2500 0.2000 0.2500 37,240 -0.04(-13.79%)
Mar 12, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 11, 2015 0.2010 0.3000 0.2010 0.3000 3,750 +0.10(+46.34%)
Mar 10, 2015 0.2100 0.2100 0.2050 0.2050 13,200 -0.10(-31.67%)
Mar 09, 2015 0.1700 0.3000 0.1700 0.3000 10,600 +0.00(+0.00%)
Mar 03, 2015 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Feb 26, 2015 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Feb 25, 2015 0.2800 0.2800 0.2200 0.2500 44,527 -0.05(-16.67%)
Feb 17, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 13, 2015 0.3000 0.3000 0.3000 0 +0.10(+50.00%)
Feb 12, 2015 0.2000 0.2000 0.2000 0.2000 21,250 -0.03(-14.89%)
Feb 11, 2015 0.2350 0.2350 0.2350 0.2350 2,400 +0.00(+0.00%)
Feb 10, 2015 0.2350 0.2350 0.2350 0.2350 2,500 +0.04(+22.05%)
Feb 09, 2015 0.1900 0.1925 0.1501 0.1925 20,340 +0.00(+1.34%)
Feb 04, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 03, 2015 0.1359 0.1900 0.1200 0.1900 26,050 +0.00(+0.00%)
Feb 02, 2015 0.1250 0.1900 0.1250 0.1900 10,100 +0.00(+0.00%)
Jan 30, 2015 0.1900 0.1900 0.1900 0.1900 320 +0.00(+0.00%)
Jan 27, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 26, 2015 0.1500 0.1900 0.1500 0.1900 9,400 -0.01(-5.00%)
Jan 21, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 20, 2015 0.1300 0.2000 0.1300 0.2000 3,214 +0.00(+0.00%)
Jan 16, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 15, 2015 0.1100 0.2000 0.1100 0.2000 26,075 +0.09(+73.91%)
Jan 14, 2015 0.1000 0.1150 0.0980 0.1150 109,620 +0.01(+15.00%)
Jan 13, 2015 0.1000 0 -0.02(-16.67%)
Jan 12, 2015 0.1310 0.1400 0.1000 0.1200 27,800 -0.04(-25.00%)
Jan 09, 2015 0.1600 0.1600 0.1600 0.1600 1,200 +0.00(+0.00%)
Jan 08, 2015 0.1600 0.1600 0.1600 0.1600 5,060 +0.00(+0.00%)
Jan 07, 2015 0.1400 0.1600 0.1400 0.1600 10,100 -0.04(-20.00%)
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.