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 )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Aug 30, 2019 0.0700 0.1040 0.0630 0.0960 290,500 +0.03(+37.14%)
Aug 29, 2019 0.0601 0.0700 0.0601 0.0700 31,810 +0.01(+15.13%)
Aug 28, 2019 0.0785 0.0785 0.0608 0.0608 8,000 +0.00(+4.83%)
Aug 27, 2019 0.0852 0.0852 0.0580 0.0580 2,012 -0.04(-40.14%)
Aug 26, 2019 0.0815 0.0969 0.0650 0.0969 58,880 +0.03(+52.36%)
Aug 23, 2019 0.0697 0.0697 0.0500 0.0636 168,400 -0.01(-9.14%)
Aug 22, 2019 0.0580 0.0705 0.0580 0.0700 102,400 +0.02(+40.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 20, 2019 0.0504 0.0504 0.0500 0.0500 21,000 -0.01(-15.40%)
Aug 19, 2019 0.0548 0.0591 0.0546 0.0591 29,200 -0.00(-2.15%)
Aug 16, 2019 0.0500 0.0604 0.0500 0.0604 68,100 +0.01(+20.80%)
Aug 15, 2019 0.0477 0.0500 0.0468 0.0500 215,198 +0.00(+2.04%)
Aug 14, 2019 0.0542 0.0550 0.0490 0.0490 61,895 -0.00(-1.21%)
Aug 13, 2019 0.0550 0.0550 0.0476 0.0496 178,900 -0.01(-15.93%)
Aug 12, 2019 0.0577 0.0600 0.0575 0.0590 134,500 -0.00(-1.67%)
Aug 09, 2019 0.0600 0.0624 0.0551 0.0600 118,700 -0.00(-0.17%)
Aug 08, 2019 0.0560 0.0750 0.0560 0.0601 455,783 +0.01(+15.58%)
Aug 07, 2019 0.0511 0.0700 0.0511 0.0520 134,402 -0.01(-13.33%)
Aug 06, 2019 0.0700 0.0700 0.0510 0.0600 111,550 -0.02(-24.05%)
Aug 05, 2019 0.0630 0.0910 0.0611 0.0790 12,650 +0.02(+28.46%)
Aug 02, 2019 0.0628 0.0629 0.0615 0.0615 11,900 -0.00(-0.81%)
Aug 01, 2019 0.0785 0.0785 0.0605 0.0620 147,358 -0.01(-18.42%)
Jul 31, 2019 0.0623 0.0784 0.0623 0.0760 16,000 -0.00(-2.69%)
Jul 30, 2019 0.0670 0.0781 0.0623 0.0781 29,800 +0.01(+9.08%)
Jul 29, 2019 0.0626 0.0779 0.0626 0.0716 19,500 -0.03(-28.40%)
Jul 26, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 25, 2019 0.1000 0.1000 0.1000 0.1000 450 +0.01(+7.53%)
Jul 24, 2019 0.0620 0.0930 0.0620 0.0930 16,200 +0.03(+50.00%)
Jul 23, 2019 0.0625 0.0625 0.0620 0.0620 15,000 -0.03(-32.54%)
Jul 22, 2019 0.0880 0.0959 0.0880 0.0919 12,000 +0.02(+24.19%)
Jul 19, 2019 0.0735 0.0740 0.0510 0.0740 20,500 +0.02(+48.00%)
Jul 18, 2019 0.0650 0.0650 0.0460 0.0500 135,477 -0.00(-9.09%)
Jul 17, 2019 0.0521 0.0550 0.0521 0.0550 3,000 +0.00(+3.77%)
Jul 15, 2019 0.0530 0.0530 0.0530 0 -0.01(-18.46%)
Jul 12, 2019 0.0600 0.0700 0.0600 0.0650 92,900 +0.01(+27.20%)
Jul 11, 2019 0.0830 0.0830 0.0511 0.0511 57,300 -0.01(-22.58%)
Jul 10, 2019 0.0660 0.0660 0.0660 0.0660 500 -0.00(-5.71%)
Jul 09, 2019 0.0768 0.0800 0.0663 0.0700 74,590 +0.01(+9.38%)
Jul 02, 2019 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Jul 01, 2019 0.0630 0.0630 0.0630 0.0630 960 -0.01(-10.00%)
Jun 28, 2019 0.0700 0.0700 0.0700 0.0700 38,000 +0.01(+12.00%)
Jun 27, 2019 0.0625 0.0625 0.0625 0.0625 3,492 +0.00(+0.00%)
Jun 26, 2019 0.0631 0.0631 0.0625 0.0625 30,000 -0.02(-21.88%)
Jun 25, 2019 0.0790 0.0800 0.0690 0.0800 57,840 +0.01(+15.94%)
Jun 24, 2019 0.0741 0.0741 0.0681 0.0690 15,474 +0.00(+0.44%)
Jun 20, 2019 0.0687 0.0687 0.0687 0 -0.01(-8.40%)
Jun 19, 2019 0.0666 0.0770 0.0646 0.0750 53,426 +0.01(+12.61%)
Jun 18, 2019 0.0850 0.0850 0.0600 0.0666 270,393 -0.01(-16.75%)
Jun 17, 2019 0.0900 0.0900 0.0800 0.0800 42,335 -0.01(-11.11%)
Jun 14, 2019 0.0914 0.0914 0.0900 0.0900 20,000 -0.01(-5.26%)
Jun 13, 2019 0.0760 0.0950 0.0750 0.0950 78,000 +0.02(+25.83%)
Jun 12, 2019 0.0755 0.0755 0.0700 0.0755 25,839 +0.01(+9.42%)
Jun 11, 2019 0.0690 0.0690 0.0690 0.0690 4,277 -0.00(-4.43%)
Jun 10, 2019 0.0740 0.0750 0.0690 0.0722 46,000 -0.00(-2.30%)
Jun 07, 2019 0.0621 0.0739 0.0621 0.0739 41,900 +0.00(+0.41%)
Jun 06, 2019 0.0739 0.0739 0.0736 0.0736 2,250 -0.00(-0.27%)
Jun 05, 2019 0.0620 0.0738 0.0620 0.0738 59,322 +0.00(+3.94%)
Jun 04, 2019 0.0700 0.0710 0.0700 0.0710 27,200 +0.00(+1.43%)
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.