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 (%)
Feb 28, 2019 0.2000 0.2040 0.1800 0.2000 19,150 +0.00(+0.00%)
Feb 27, 2019 0.1890 0.2078 0.1660 0.2000 34,111 +0.01(+5.26%)
Feb 26, 2019 0.1560 0.1900 0.1560 0.1900 13,900 +0.02(+11.76%)
Feb 25, 2019 0.1980 0.1980 0.1620 0.1700 6,416 -0.03(-14.57%)
Feb 22, 2019 0.1990 0.1990 0.1960 0.1990 8,500 +0.04(+24.38%)
Feb 21, 2019 0.1560 0.1774 0.1560 0.1600 25,514 -0.04(-19.60%)
Feb 20, 2019 0.1572 0.1990 0.1572 0.1990 2,520 +0.00(+1.48%)
Feb 19, 2019 0.1500 0.2010 0.1500 0.1961 22,700 -0.00(-0.51%)
Feb 14, 2019 0.1971 0.1971 0.1971 0 -0.00(-0.55%)
Feb 13, 2019 0.2000 0.2100 0.1982 0.1982 8,500 -0.00(-0.40%)
Feb 12, 2019 0.1544 0.1990 0.1500 0.1990 36,586 -0.01(-3.91%)
Feb 11, 2019 0.2100 0.2100 0.1510 0.2071 23,241 -0.00(-1.38%)
Feb 08, 2019 0.2188 0.2190 0.1953 0.2100 16,000 +0.00(+0.00%)
Feb 07, 2019 0.2100 0.2100 0.2100 0.2100 3,200 +0.01(+5.00%)
Feb 06, 2019 0.2100 0.2190 0.1900 0.2000 11,555 -0.01(-4.76%)
Feb 05, 2019 0.1835 0.2200 0.1600 0.2100 41,175 +0.01(+6.17%)
Feb 04, 2019 0.2000 0.2200 0.1978 0.1978 16,935 -0.00(-1.10%)
Feb 01, 2019 0.2200 0.2280 0.2000 0.2000 50,400 -0.01(-4.76%)
Jan 31, 2019 0.2100 0.2200 0.2100 0.2100 41,011 +0.00(+0.00%)
Jan 30, 2019 0.2100 0.2100 0.1824 0.2100 17,520 +0.00(+0.24%)
Jan 29, 2019 0.2076 0.2200 0.2000 0.2095 36,579 -0.03(-12.34%)
Jan 28, 2019 0.2400 0.2400 0.2090 0.2390 42,427 +0.03(+15.40%)
Jan 25, 2019 0.2200 0.2450 0.1761 0.2071 46,600 +0.03(+17.67%)
Jan 24, 2019 0.1980 0.1980 0.1760 0.1760 11,200 +0.00(+0.00%)
Jan 23, 2019 0.1900 0.1900 0.1760 0.1760 1,580 -0.02(-9.60%)
Jan 22, 2019 0.2645 0.2645 0.1750 0.1947 69,778 -0.04(-17.32%)
Jan 18, 2019 0.2300 0.2490 0.2300 0.2355 30,000 +0.01(+2.39%)
Jan 17, 2019 0.2190 0.2300 0.2075 0.2300 60,989 +0.02(+6.98%)
Jan 16, 2019 0.2000 0.2150 0.1950 0.2150 94,305 +0.04(+24.64%)
Jan 15, 2019 0.2090 0.2090 0.1561 0.1725 48,522 -0.04(-17.31%)
Jan 14, 2019 0.1870 0.2086 0.1870 0.2086 73,552 +0.02(+11.55%)
Jan 11, 2019 0.1857 0.1870 0.1770 0.1870 13,900 +0.00(+0.00%)
Jan 10, 2019 0.1350 0.1870 0.1350 0.1870 45,407 -0.00(-0.53%)
Jan 09, 2019 0.1375 0.1880 0.1375 0.1880 46,707 +0.00(+0.53%)
Jan 07, 2019 0.1870 0.1870 0.1870 0 +0.00(+1.08%)
Jan 04, 2019 0.1800 0.1850 0.1800 0.1850 37,700 +0.03(+17.09%)
Jan 03, 2019 0.1600 0.1600 0.1580 0.1580 10,000 -0.03(-16.40%)
Jan 02, 2019 0.1890 0.1890 0.1890 0.1890 3,500 -0.00(-0.53%)
Dec 31, 2018 0.1415 0.1900 0.1415 0.1900 45,500 +0.01(+5.56%)
Dec 28, 2018 0.1550 0.1800 0.1550 0.1800 82,000 +0.03(+20.00%)
Dec 27, 2018 0.1200 0.1500 0.1200 0.1500 37,995 +0.00(+2.95%)
Dec 26, 2018 0.1300 0.1457 0.1200 0.1457 11,000 +0.01(+5.58%)
Dec 21, 2018 0.1380 0.1380 0.1380 0 -0.01(-7.32%)
Dec 20, 2018 0.1400 0.1489 0.1400 0.1489 5,010 +0.03(+22.55%)
Dec 18, 2018 0.1215 0.1215 0.1215 0 -0.01(-6.54%)
Dec 17, 2018 0.1400 0.1400 0.1300 0.1300 10,000 -0.03(-18.14%)
Dec 14, 2018 0.1590 0.1590 0.1305 0.1588 25,200 -0.00(-0.75%)
Dec 12, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 11, 2018 0.1500 0.1600 0.1500 0.1600 11,633 +0.01(+6.67%)
Dec 10, 2018 0.1400 0.1500 0.1400 0.1500 12,000 +0.02(+15.38%)
Dec 07, 2018 0.1002 0.1400 0.1002 0.1300 32,400 -0.00(-0.69%)
Dec 06, 2018 0.1003 0.1309 0.1003 0.1309 3,500 -0.01(-4.80%)
Dec 04, 2018 0.1100 0.1375 0.1100 0.1375 11,000 +0.02(+18.74%)
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.