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 )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Jan 31, 2022 0.3795 0.3795 0.3100 0.3340 143,409 -0.02(-6.57%)
Jan 28, 2022 0.3771 0.4200 0.3450 0.3575 87,440 -0.02(-5.17%)
Jan 27, 2022 0.4300 0.4300 0.3770 0.3770 130,756 -0.05(-12.33%)
Jan 26, 2022 0.3910 0.4400 0.3701 0.4300 194,642 +0.01(+1.18%)
Jan 25, 2022 0.4698 0.4698 0.3900 0.4250 77,578 -0.04(-9.50%)
Jan 24, 2022 0.5400 0.5800 0.4200 0.4696 263,177 -0.09(-16.14%)
Jan 21, 2022 0.5800 0.6200 0.5450 0.5600 149,477 -0.01(-1.75%)
Jan 20, 2022 0.6050 0.6200 0.5600 0.5700 176,703 -0.04(-5.79%)
Jan 19, 2022 0.6230 0.6260 0.4900 0.6050 97,225 -0.02(-2.42%)
Jan 18, 2022 0.6127 0.6260 0.5505 0.6200 154,008 -0.01(-0.96%)
Jan 14, 2022 0.6260 0 +0.03(+5.19%)
Jan 13, 2022 0.6250 0.6250 0.5606 0.5951 120,364 -0.02(-4.02%)
Jan 12, 2022 0.6250 0.6250 0.5650 0.6200 72,441 +0.00(+0.00%)
Jan 11, 2022 0.6000 0.6400 0.5500 0.6200 252,387 +0.05(+9.15%)
Jan 10, 2022 0.4615 0.6100 0.4615 0.5680 91,619 +0.07(+14.79%)
Jan 07, 2022 0.4520 0.5003 0.4520 0.4948 91,707 +0.04(+9.59%)
Jan 06, 2022 0.4505 0.5850 0.4505 0.4515 107,729 -0.07(-14.00%)
Jan 05, 2022 0.5660 0.5760 0.5099 0.5250 109,562 -0.04(-7.24%)
Jan 04, 2022 0.5700 0.6400 0.5299 0.5660 315,236 -0.00(-0.70%)
Jan 03, 2022 0.5300 0.7200 0.4002 0.5700 511,401 +0.05(+9.62%)
Dec 31, 2021 0.3300 0.7500 0.2850 0.5200 1,681,452 +0.17(+48.57%)
Dec 30, 2021 0.3499 0.3500 0.2500 0.3500 15,873 +0.08(+29.58%)
Dec 29, 2021 0.3000 0.3000 0.2701 0.2701 14,574 -0.03(-9.94%)
Dec 28, 2021 0.3692 0.3692 0.2999 0.2999 14,977 -0.07(-18.77%)
Dec 27, 2021 0.3692 0.3692 0.3141 0.3692 18,317 +0.01(+2.56%)
Dec 23, 2021 0.3600 0.3925 0.3005 0.3600 104,917 +0.00(+0.00%)
Dec 22, 2021 0.2600 0.4399 0.2600 0.3600 128,397 +0.11(+44.00%)
Dec 21, 2021 0.2601 0.2700 0.2100 0.2500 43,813 -0.02(-7.06%)
Dec 20, 2021 0.2600 0.2870 0.2600 0.2690 75,444 +0.02(+7.60%)
Dec 17, 2021 0.2285 0.2600 0.2285 0.2500 1,230 -0.01(-3.85%)
Dec 16, 2021 0.2500 0.2600 0.2500 0.2600 50,090 +0.01(+4.00%)
Dec 15, 2021 0.2500 0.2500 0.2178 0.2500 16,350 +0.00(+0.81%)
Dec 14, 2021 0.2500 0.2580 0.2350 0.2480 44,190 -0.01(-3.50%)
Dec 13, 2021 0.2109 0.2570 0.2109 0.2570 21,200 +0.07(+35.26%)
Dec 10, 2021 0.2100 0.2210 0.1900 0.1900 55,220 -0.01(-2.56%)
Dec 09, 2021 0.2590 0.2590 0.1950 0.1950 7,650 -0.00(-2.40%)
Dec 08, 2021 0.2215 0.2215 0.1998 0.1998 11,750 -0.06(-21.92%)
Dec 07, 2021 0.2473 0.2595 0.1815 0.2559 121,504 +0.01(+2.36%)
Dec 06, 2021 0.2395 0.2595 0.2100 0.2500 152,024 -0.00(-1.92%)
Dec 03, 2021 0.2450 0.2600 0.2011 0.2549 60,700 -0.01(-1.96%)
Dec 02, 2021 0.2306 0.2600 0.2306 0.2600 8,000 +0.01(+4.08%)
Dec 01, 2021 0.2590 0.2590 0.2400 0.2498 8,165 -0.00(-0.08%)
Nov 29, 2021 0.2500 0.2500 0.2500 0 -0.00(-1.88%)
Nov 26, 2021 0.2549 0.2549 0.2548 0.2548 7,600 +0.01(+5.73%)
Nov 24, 2021 0.2420 0.2600 0.2410 0.2410 9,389 -0.02(-7.31%)
Nov 23, 2021 0.2400 0.2840 0.2300 0.2600 31,615 +0.03(+11.11%)
Nov 22, 2021 0.3000 0.3198 0.2340 0.2340 52,930 -0.08(-24.52%)
Nov 19, 2021 0.3393 0.3393 0.3010 0.3100 104,205 -0.03(-8.64%)
Nov 18, 2021 0.3000 0.3393 0.2915 0.3393 91,136 +0.04(+13.10%)
Nov 17, 2021 0.2800 0.3000 0.2800 0.3000 68,533 +0.01(+3.45%)
Nov 16, 2021 0.2990 0.2990 0.2701 0.2900 56,511 +0.02(+7.61%)
Nov 15, 2021 0.2650 0.2695 0.1940 0.2695 284,636 +0.02(+7.84%)
Nov 12, 2021 0.2200 0.2520 0.2200 0.2499 114,216 +0.01(+4.21%)
Nov 11, 2021 0.2300 0.2449 0.2200 0.2398 23,025 -0.01(-2.12%)
Nov 10, 2021 0.1985 0.2450 145,631 +0.06(+31.86%)
Nov 09, 2021 0.1851 0.1999 0.1850 0.1858 38,210 -0.01(-4.23%)
Nov 08, 2021 0.1926 0.2050 0.1700 0.1940 202,983 +0.00(+2.11%)
Nov 05, 2021 0.2201 0.2690 0.1855 0.1900 89,775 -0.03(-13.64%)
Nov 04, 2021 0.2100 0.2600 0.1810 0.2200 253,139 +0.04(+22.22%)
Nov 03, 2021 0.1505 0.2890 0.1400 0.1800 359,697 +0.02(+10.77%)
Nov 02, 2021 0.1794 0.1794 0.1111 0.1625 310,742 -0.02(-9.42%)
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.