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 )

0.0194 -0.0003 (-1.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 6, 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 (%)
Feb 29, 2024 0.0210 0.0360 0.0210 0.0236 160,896 -0.00(-5.60%)
Feb 28, 2024 0.0300 0.0308 0.0250 0.0250 90,166 -0.00(-16.67%)
Feb 26, 2024 0.0300 0 -0.00(-9.91%)
Feb 23, 2024 0.0340 0.0365 0.0300 0.0333 74,849 +0.00(+15.22%)
Feb 22, 2024 0.0345 0.0345 0.0289 0.0289 334,792 -0.00(-3.67%)
Feb 21, 2024 0.0365 0.0375 0.0300 0.0300 359,050 -0.00(-6.25%)
Feb 20, 2024 0.0350 0.0350 0.0315 0.0320 413,399 +0.00(+2.24%)
Feb 16, 2024 0.0160 0.0360 0.0160 0.0313 387,179 +0.02(+96.86%)
Feb 15, 2024 0.0140 0.0160 0.0139 0.0159 173,192 +0.00(+16.06%)
Feb 14, 2024 0.0133 0.0137 0.0133 0.0137 653,362 +0.00(+4.58%)
Feb 13, 2024 0.0135 0.0135 0.0131 0.0131 410,831 -0.00(-2.96%)
Feb 12, 2024 0.0170 0.0170 0.0110 0.0135 563,930 +0.00(+3.85%)
Feb 09, 2024 0.0250 0.0255 0.0128 0.0130 1,580,149 -0.01(-47.79%)
Feb 08, 2024 0.0297 0.0297 0.0156 0.0249 989,760 +0.00(+1.22%)
Feb 07, 2024 0.0260 0.0260 0.0246 0.0246 134,856 -0.00(-15.17%)
Feb 06, 2024 0.0261 0.0290 0.0235 0.0290 478,200 +0.01(+23.40%)
Feb 05, 2024 0.0400 0.0400 0.0222 0.0235 554,491 -0.01(-38.96%)
Feb 02, 2024 0.0385 0.0419 0.0349 0.0385 37,504 -0.00(-3.75%)
Feb 01, 2024 0.0428 0.0430 0.0400 0.0400 242,118 -0.00(-2.44%)
Jan 31, 2024 0.0433 0.0433 0.0410 0.0410 203,100 -0.00(-2.38%)
Jan 30, 2024 0.0433 0.0446 0.0420 0.0420 143,696 +0.00(+1.20%)
Jan 29, 2024 0.0511 0.0511 0.0400 0.0415 237,350 -0.01(-16.67%)
Jan 26, 2024 0.0440 0.0498 0.0440 0.0498 10,494 +0.00(+4.84%)
Jan 25, 2024 0.0500 0.0535 0.0475 0.0475 89,725 -0.00(-5.75%)
Jan 24, 2024 0.0524 0.0540 0.0488 0.0504 43,750 -0.00(-1.18%)
Jan 23, 2024 0.0600 0.0600 0.0510 0.0510 181,535 -0.00(-8.11%)
Jan 22, 2024 0.0610 0.0660 0.0555 0.0555 150,845 -0.01(-17.16%)
Jan 19, 2024 0.0603 0.0670 0.0460 0.0670 310,486 +0.02(+28.85%)
Jan 18, 2024 0.0591 0.0591 0.0520 0.0520 3,482 -0.01(-13.33%)
Jan 17, 2024 0.0640 0.0739 0.0600 0.0600 101,681 -0.01(-7.69%)
Jan 16, 2024 0.0510 0.0704 0.0510 0.0650 84,200 +0.01(+14.04%)
Jan 12, 2024 0.0500 0.0570 0.0441 0.0570 190,431 +0.01(+10.47%)
Jan 11, 2024 0.0516 0.0516 0.0516 0.0516 500 +0.00(+4.45%)
Jan 10, 2024 0.0500 0.0500 0.0466 0.0494 57,562 -0.00(-6.79%)
Jan 09, 2024 0.0454 0.0550 0.0421 0.0530 30,314 +0.00(+6.21%)
Jan 08, 2024 0.0574 0.0575 0.0415 0.0499 117,705 +0.00(+1.42%)
Jan 05, 2024 0.0645 0.0645 0.0492 0.0492 113,877 -0.01(-14.14%)
Jan 04, 2024 0.0680 0.0680 0.0505 0.0573 51,080 -0.00(-5.45%)
Jan 03, 2024 0.0687 0.0750 0.0513 0.0606 123,836 -0.00(-6.05%)
Jan 02, 2024 0.0605 0.0749 0.0558 0.0645 70,128 +0.00(+4.03%)
Dec 29, 2023 0.0785 0.0785 0.0540 0.0620 256,945 -0.01(-7.46%)
Dec 28, 2023 0.0694 0.0790 0.0603 0.0670 273,150 +0.01(+11.67%)
Dec 27, 2023 0.0540 0.0686 0.0516 0.0600 49,747 +0.00(+0.00%)
Dec 26, 2023 0.0540 0.0600 0.0540 0.0600 10,000 +0.01(+17.19%)
Dec 22, 2023 0.0512 0.0512 0.0512 0.0512 300 -0.01(-20.00%)
Dec 21, 2023 0.0603 0.0640 0.0530 0.0640 22,800 +0.01(+20.53%)
Dec 20, 2023 0.0630 0.0630 0.0500 0.0531 59,583 -0.01(-16.90%)
Dec 18, 2023 0.0639 0 -0.00(-4.63%)
Dec 15, 2023 0.0640 0.0670 0.0510 0.0670 11,675 +0.01(+13.56%)
Dec 14, 2023 0.0590 0.0590 0.0590 0.0590 812 +0.01(+11.32%)
Dec 13, 2023 0.0603 0.0603 0.0530 0.0530 38,500 -0.00(-7.99%)
Dec 12, 2023 0.0580 0.0669 0.0573 0.0576 96,938 -0.00(-0.69%)
Dec 11, 2023 0.0639 0.0675 0.0580 0.0580 12,400 -0.00(-3.65%)
Dec 08, 2023 0.0675 0.0675 0.0602 0.0602 74,865 -0.00(-5.64%)
Dec 07, 2023 0.0638 0.0638 0.0638 0.0638 135 +0.00(+6.33%)
Dec 06, 2023 0.0620 0.0690 0.0580 0.0600 28,528 -0.00(-1.48%)
Dec 05, 2023 0.0610 0.0610 0.0609 0.0609 28,800 -0.00(-6.31%)
Dec 04, 2023 0.0653 0.0653 0.0611 0.0650 11,700 +0.00(+3.17%)
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.