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 (%)
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%)
Jan 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 31, 2014 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Dec 30, 2014 0.1300 0.1500 0.1300 0.1500 3,500 +0.00(+0.00%)
Dec 29, 2014 0.1500 0.1500 0.1500 0.1500 21,890 -0.05(-25.00%)
Dec 26, 2014 0.2000 0.2000 0.1250 0.2000 5,005 +0.00(+0.00%)
Dec 22, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 10, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 09, 2014 0.1521 0.2000 0.1521 0.2000 900 +0.00(+0.00%)
Dec 08, 2014 0.1520 0.2000 0.1520 0.2000 5,805 +0.00(+0.00%)
Dec 05, 2014 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Dec 04, 2014 0.1700 0.2000 0.1700 0.2000 5,100 +0.00(+0.00%)
Dec 02, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 24, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 21, 2014 0.2000 0.2000 0.2000 0.2000 100 +0.04(+23.46%)
Nov 20, 2014 0.1620 0.1620 0.1620 0.1620 5,000 -0.04(-19.00%)
Nov 17, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 13, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 12, 2014 0.1520 0.2000 0.1520 0.2000 6,305 +0.00(+0.00%)
Nov 10, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.53%)
Nov 07, 2014 0.2095 0.2095 0.2095 0.2095 1,000 +0.06(+37.83%)
Nov 06, 2014 0.1520 0.1520 0.1520 0.1520 5,000 -0.05(-23.81%)
Nov 04, 2014 0.1995 0.1995 0.1995 0 +0.00(+0.00%)
Nov 03, 2014 0.1700 0.1995 0.1620 0.1995 8,100 +0.03(+17.35%)
Oct 31, 2014 0.1516 0.1700 0.1516 0.1700 10,000 -0.03(-15.00%)
Oct 30, 2014 0.2000 0.2075 0.2000 0.2000 43,100 -0.01(-3.61%)
Oct 28, 2014 0.2075 0.2075 0.2075 0 +0.01(+3.75%)
Oct 23, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2014 0.1999 0.2000 0.1999 0.2000 20,000 +0.00(+0.00%)
Oct 21, 2014 0.2000 0.2000 0.2000 0.2000 8,200 -0.01(-4.67%)
Oct 15, 2014 0.1515 0.2098 0.1515 0.2098 4,600 -0.00(-0.10%)
Oct 06, 2014 0.2100 0.2100 0.2100 0 -0.04(-15.46%)
Oct 02, 2014 0.2484 0.2484 0.2484 0 +0.00(+0.00%)
Oct 01, 2014 0.2230 0.2484 0.2100 0.2484 2,823 -0.00(-0.60%)
Sep 24, 2014 0.2499 0.2499 0.2499 0 -0.01(-3.70%)
Sep 23, 2014 0.2101 0.2595 0.2101 0.2595 60,750 +0.03(+12.83%)
Sep 22, 2014 0.2300 0.2300 0.2300 0.2300 2,505 +0.00(+0.00%)
Sep 17, 2014 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 16, 2014 0.2000 0.2250 0.2000 0.2250 10,545 +0.00(+0.04%)
Sep 15, 2014 0.2249 0.2249 0.2249 0.2249 2,500 +0.00(+0.00%)
Sep 12, 2014 0.1900 0.2249 0.1900 0.2249 2,300 -0.01(-3.02%)
Sep 11, 2014 0.2400 0.2400 0.1900 0.2319 17,000 -0.01(-3.37%)
Sep 10, 2014 0.2500 0.2500 0.2000 0.2400 22,100 -0.01(-4.00%)
Sep 09, 2014 0.2650 0.2678 0.2001 0.2500 15,600 -0.02(-6.65%)
Sep 08, 2014 0.1751 0.2678 0.1751 0.2678 9,950 +0.00(+0.00%)
Sep 05, 2014 0.2677 0.2678 0.2050 0.2678 13,400 +0.02(+8.42%)
Sep 04, 2014 0.2400 0.2470 0.2400 0.2470 3,650 -0.03(-11.50%)
Sep 02, 2014 0.2791 0.2791 0.2791 0 -0.02(-6.15%)
Aug 28, 2014 0.2974 0.2974 0.2974 0 -0.00(-0.34%)
Aug 27, 2014 0.2000 0.2984 0.2000 0.2984 11,490 -0.00(-0.07%)
Aug 26, 2014 0.2000 0.2986 0.2000 0.2986 8,220 -0.00(-0.03%)
Aug 25, 2014 0.2201 0.2987 0.2000 0.2987 9,000 -0.00(-0.03%)
Aug 22, 2014 0.2510 0.2988 0.2500 0.2988 8,100 -0.00(-0.40%)
Aug 21, 2014 0.2000 0.3288 0.1850 0.3000 72,760 -0.05(-14.29%)
Aug 20, 2014 0.2201 0.3500 0.2001 0.3500 5,210 +0.01(+2.94%)
Aug 19, 2014 0.2500 0.3400 0.2500 0.3400 10,770 +0.09(+36.00%)
Aug 18, 2014 0.2101 0.2500 0.2101 0.2500 800 +0.00(+0.00%)
Aug 14, 2014 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Aug 13, 2014 0.2600 0.2900 0.2600 0.2900 1,100 +0.00(+0.00%)
Aug 12, 2014 0.2900 0.3500 0.2500 0.2900 18,453 +0.00(+0.00%)
Aug 11, 2014 0.3000 0.3999 0.2009 0.2900 85,627 -0.11(-27.48%)
Aug 08, 2014 0.4000 0.4000 0.3000 0.3999 7,825 +0.01(+2.54%)
Aug 07, 2014 0.3001 0.4000 0.3000 0.3900 14,550 -0.01(-2.48%)
Aug 06, 2014 0.3999 0.3999 0.3999 0.3999 2,280 +0.05(+14.29%)
Aug 05, 2014 0.3499 0.3499 0.3001 0.3499 6,700 -0.01(-2.78%)
Aug 04, 2014 0.3000 0.3599 0.3000 0.3599 2,450 -0.02(-5.26%)
Aug 01, 2014 0.3000 0.3999 0.3000 0.3799 5,400 +0.08(+26.63%)
Jul 31, 2014 0.4000 0.4000 0.3000 0.3000 14,100 -0.10(-25.00%)
Jul 30, 2014 0.2140 0.4000 0.2100 0.4000 46,813 +0.19(+90.48%)
Jul 29, 2014 0.2125 0.2148 0.1701 0.2100 63,190 -0.08(-27.59%)
Jul 28, 2014 0.2380 0.2900 0.2000 0.2900 81,150 +0.01(+3.61%)
Jul 25, 2014 0.2850 0.2850 0.1720 0.2799 30,500 -0.01(-1.79%)
Jul 24, 2014 0.2800 0.2850 0.2001 0.2850 10,105 -0.00(-1.35%)
Jul 23, 2014 0.2120 0.2889 0.2101 0.2889 14,725 +0.01(+3.18%)
Jul 22, 2014 0.2401 0.2800 0.2400 0.2800 9,030 -0.01(-3.11%)
Jul 21, 2014 0.2890 0.2890 0.2422 0.2890 19,230 +0.00(+0.00%)
Jul 18, 2014 0.2850 0.2890 0.2850 0.2890 5,710 +0.00(+1.40%)
Jul 17, 2014 0.2850 0.2850 0.2401 0.2850 9,800 +0.00(+1.79%)
Jul 16, 2014 0.2400 0.2800 0.2400 0.2800 38,000 +0.01(+2.56%)
Jul 15, 2014 0.2750 0.2750 0.2400 0.2730 21,150 +0.01(+3.02%)
Jul 14, 2014 0.2750 0.2750 0.2500 0.2650 8,600 -0.02(-8.62%)
Jul 11, 2014 0.2200 0.2900 0.2200 0.2900 27,660 +0.06(+26.09%)
Jul 10, 2014 0.1650 0.2300 0.1650 0.2300 2,500 -0.01(-4.17%)
Jul 09, 2014 0.2400 0.2400 0.2400 0.2400 410 +0.00(+0.00%)
Jul 03, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 02, 2014 0.2400 0.2400 0.2400 0.2400 3,450 +0.00(+0.00%)
Jul 01, 2014 0.2400 0.2400 0.1900 0.2400 5,200 +0.00(+0.00%)
Jun 30, 2014 0.2400 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
Jun 27, 2014 0.2400 0.2400 0.2400 0.2400 600 +0.00(+0.00%)
Jun 26, 2014 0.2400 0.2400 0.2400 0.2400 256 +0.00(+0.00%)
Jun 25, 2014 0.2100 0.2800 0.2100 0.2400 6,100 -0.04(-14.29%)
Jun 24, 2014 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Jun 20, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 16, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 30, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 29, 2014 0.2800 0.2800 0.2800 0.2800 2,500 +0.07(+30.23%)
May 27, 2014 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
May 23, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 22, 2014 0.2600 0.2600 0.2500 0.2500 5,500 -0.05(-16.67%)
May 21, 2014 0.3000 0.3000 0.3000 0.3000 1,000 +0.05(+20.00%)
May 19, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
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.