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 (%)
Aug 31, 2022 0.2170 0.2295 0.2170 0.2250 43,142 -0.00(-0.88%)
Aug 30, 2022 0.2374 0.2400 0.2175 0.2270 30,115 -0.02(-9.02%)
Aug 29, 2022 0.2300 0.2495 0.2190 0.2495 23,564 +0.03(+13.41%)
Aug 26, 2022 0.2350 0.2350 0.2200 0.2200 6,483 +0.00(+1.38%)
Aug 25, 2022 0.2380 0.2380 0.2170 0.2170 22,544 -0.02(-9.39%)
Aug 24, 2022 0.2340 0.2400 0.2130 0.2395 50,827 +0.02(+8.86%)
Aug 23, 2022 0.2500 0.2500 0.2152 0.2200 56,960 -0.03(-11.11%)
Aug 22, 2022 0.2690 0.2690 0.2411 0.2475 12,075 +0.00(+0.77%)
Aug 19, 2022 0.2690 0.2690 0.2411 0.2456 46,552 -0.00(-1.76%)
Aug 18, 2022 0.2575 0.2748 0.2500 0.2500 40,548 +0.01(+2.04%)
Aug 17, 2022 0.2191 0.2740 0.2100 0.2450 97,285 +0.04(+19.34%)
Aug 16, 2022 0.2198 0.2288 0.1960 0.2053 227,218 -0.01(-6.68%)
Aug 15, 2022 0.2390 0.2395 0.2150 0.2200 73,808 -0.02(-7.91%)
Aug 12, 2022 0.2390 0.2390 0.2070 0.2389 55,267 -0.00(-0.04%)
Aug 11, 2022 0.2800 0.2800 0.2300 0.2390 46,732 -0.04(-14.61%)
Aug 10, 2022 0.2745 0.2799 0.2600 0.2799 16,450 +0.01(+3.67%)
Aug 09, 2022 0.2898 0.2898 0.2500 0.2700 34,447 +0.01(+2.39%)
Aug 08, 2022 0.2540 0.2900 0.2530 0.2637 26,986 -0.02(-5.82%)
Aug 05, 2022 0.2889 0.2900 0.2663 0.2800 18,872 -0.01(-3.08%)
Aug 04, 2022 0.2678 0.2889 0.2602 0.2889 16,651 +0.01(+2.74%)
Aug 03, 2022 0.2750 0.2889 0.2431 0.2812 78,846 +0.00(+1.19%)
Aug 02, 2022 0.2590 0.2779 0.2361 0.2779 93,759 +0.04(+17.70%)
Aug 01, 2022 0.2340 0.2590 0.2325 0.2361 83,050 +0.01(+3.33%)
Jul 29, 2022 0.2220 0.2285 0.2120 0.2285 33,109 +0.01(+2.93%)
Jul 28, 2022 0.2220 0.2220 0.2110 0.2220 21,150 +0.01(+2.54%)
Jul 27, 2022 0.2185 0.2285 0.2110 0.2165 15,373 -0.01(-5.25%)
Jul 26, 2022 0.2150 0.2285 0.2070 0.2285 29,486 -0.00(-0.22%)
Jul 25, 2022 0.2000 0.2400 0.2000 0.2290 129,736 +0.03(+14.50%)
Jul 22, 2022 0.1521 0.2000 0.1510 0.2000 112,216 +0.04(+21.95%)
Jul 21, 2022 0.1550 0.1667 0.1501 0.1640 149,471 +0.00(+1.67%)
Jul 20, 2022 0.1652 0.1700 0.1550 0.1613 135,742 -0.01(-5.12%)
Jul 19, 2022 0.1600 0.1750 0.1600 0.1700 73,167 +0.01(+5.59%)
Jul 18, 2022 0.1769 0.1769 0.1610 0.1610 48,780 -0.02(-8.99%)
Jul 15, 2022 0.1641 0.1769 0.1630 0.1769 38,100 +0.00(+0.00%)
Jul 14, 2022 0.1697 0.1769 0.1624 0.1769 73,740 +0.01(+4.00%)
Jul 13, 2022 0.1745 0.1802 0.1682 0.1701 142,468 -0.01(-3.08%)
Jul 12, 2022 0.1785 0.1898 0.1700 0.1755 104,257 +0.00(+0.63%)
Jul 11, 2022 0.1601 0.1744 0.1601 0.1744 33,905 +0.00(+0.00%)
Jul 08, 2022 0.1651 0.1747 0.1650 0.1744 35,150 +0.00(+0.58%)
Jul 07, 2022 0.1700 0.1749 0.1650 0.1734 27,326 -0.00(-0.29%)
Jul 06, 2022 0.1681 0.1739 0.1680 0.1739 22,830 -0.00(-2.25%)
Jul 05, 2022 0.1680 0.1790 0.1660 0.1779 64,785 -0.01(-5.87%)
Jul 01, 2022 0.1650 0.1900 0.1650 0.1890 128,956 +0.01(+3.85%)
Jun 30, 2022 0.1600 0.1900 0.1600 0.1820 91,879 +0.01(+5.88%)
Jun 29, 2022 0.1790 0.1790 0.1627 0.1719 3,460 -0.00(-2.72%)
Jun 28, 2022 0.1650 0.1785 0.1600 0.1767 45,483 -0.00(-1.17%)
Jun 27, 2022 0.1700 0.1788 0.1700 0.1788 9,208 +0.01(+3.95%)
Jun 24, 2022 0.1730 0.1765 0.1714 0.1720 45,150 -0.01(-4.39%)
Jun 23, 2022 0.1756 0.1800 0.1730 0.1799 38,400 +0.00(+1.18%)
Jun 22, 2022 0.1898 0.1898 0.1755 0.1778 64,210 -0.01(-6.37%)
Jun 21, 2022 0.1901 0.1998 0.1780 0.1899 114,994 -0.02(-9.49%)
Jun 17, 2022 0.1900 0.2240 0.1900 0.2098 34,111 +0.01(+4.90%)
Jun 16, 2022 0.2100 0.2100 0.1900 0.2000 58,920 -0.01(-4.76%)
Jun 15, 2022 0.2122 0.2130 0.1980 0.2100 30,700 +0.01(+6.06%)
Jun 14, 2022 0.1841 0.2121 0.1841 0.1980 91,365 -0.00(-1.00%)
Jun 13, 2022 0.2031 0.2270 0.1910 0.2000 68,997 -0.03(-12.28%)
Jun 10, 2022 0.2055 0.2299 0.2000 0.2280 61,044 +0.00(+0.88%)
Jun 09, 2022 0.2099 0.2260 0.2060 0.2260 116,477 +0.02(+8.65%)
Jun 08, 2022 0.2229 0.2229 0.2010 0.2080 27,000 +0.01(+3.43%)
Jun 07, 2022 0.2097 0.2290 0.1904 0.2011 105,085 -0.01(-4.10%)
Jun 06, 2022 0.2200 0.2222 0.1905 0.2097 47,393 -0.02(-8.11%)
Jun 03, 2022 0.2281 0.2282 0.1973 0.2282 38,624 +0.01(+5.75%)
Jun 02, 2022 0.1940 0.2295 0.1940 0.2158 120,695 +0.02(+11.12%)
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.