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 (%)
May 31, 2023 0.1480 0.1480 0.1480 0.1480 5,250 +0.00(+2.56%)
May 30, 2023 0.1405 0.1443 0.1400 0.1443 75,833 -0.00(-2.43%)
May 26, 2023 0.1480 0.1480 0.1405 0.1479 11,940 +0.00(+0.41%)
May 25, 2023 0.1580 0.1580 0.1405 0.1473 4,900 -0.00(-0.47%)
May 24, 2023 0.1455 0.1480 0.1450 0.1480 16,016 +0.01(+3.64%)
May 23, 2023 0.1450 0.1490 0.1414 0.1428 16,646 -0.00(-1.04%)
May 22, 2023 0.1590 0.1590 0.1443 0.1443 81,490 -0.00(-0.82%)
May 19, 2023 0.1590 0.1590 0.1455 0.1455 36,945 -0.01(-8.49%)
May 18, 2023 0.1420 0.1590 0.1420 0.1590 1,370 +0.01(+4.61%)
May 17, 2023 0.1519 0.1520 0.1519 0.1520 11,000 +0.01(+7.80%)
May 16, 2023 0.1410 0.1465 0.1410 0.1410 7,000 -0.01(-7.18%)
May 15, 2023 0.1534 0.1534 0.1519 0.1519 10,165 +0.01(+7.73%)
May 12, 2023 0.1456 0.1550 0.1410 0.1410 22,100 -0.00(-0.77%)
May 11, 2023 0.1580 0.1580 0.1420 0.1421 13,757 -0.02(-10.06%)
May 10, 2023 0.1550 0.1580 0.1550 0.1580 8,327 +0.02(+11.27%)
May 09, 2023 0.1590 0.1590 0.1420 0.1420 6,350 -0.01(-8.68%)
May 08, 2023 0.1600 0.1600 0.1555 0.1555 743 -0.00(-2.81%)
May 05, 2023 0.1500 0.1600 0.1410 0.1600 74,902 +0.01(+6.67%)
May 04, 2023 0.1590 0.1720 0.1500 0.1500 21,377 -0.01(-5.66%)
May 03, 2023 0.1680 0.1680 0.1590 0.1590 1,106 -0.00(-0.63%)
May 02, 2023 0.1679 0.1679 0.1600 0.1600 22,700 -0.00(-0.06%)
May 01, 2023 0.1600 0.1679 0.1600 0.1601 22,126 -0.00(-2.08%)
Apr 28, 2023 0.1581 0.1679 0.1581 0.1635 12,608 +0.00(+2.19%)
Apr 27, 2023 0.1699 0.1730 0.1482 0.1600 91,877 -0.01(-7.25%)
Apr 26, 2023 0.1695 0.1750 0.1695 0.1725 23,683 +0.00(+1.77%)
Apr 25, 2023 0.1739 0.1739 0.1650 0.1695 36,392 +0.00(+2.67%)
Apr 24, 2023 0.1650 0.1739 0.1501 0.1651 43,475 +0.01(+3.19%)
Apr 21, 2023 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-4.19%)
Apr 20, 2023 0.1750 0.1750 0.1580 0.1670 15,071 -0.01(-4.57%)
Apr 19, 2023 0.1549 0.1750 0.1470 0.1750 78,435 +0.04(+32.48%)
Apr 18, 2023 0.1476 0.1476 0.1321 0.1321 14,152 -0.01(-5.24%)
Apr 17, 2023 0.1400 0.1560 0.1394 0.1394 43,611 +0.00(+1.16%)
Apr 14, 2023 0.1078 0.1449 0.1023 0.1378 154,570 +0.03(+25.73%)
Apr 13, 2023 0.1096 0.1096 0.1001 0.1096 78,677 +0.00(+0.00%)
Apr 12, 2023 0.1100 0.1200 0.0880 0.1096 99,496 -0.00(-0.18%)
Apr 11, 2023 0.1160 0.1229 0.1000 0.1098 105,253 -0.01(-4.52%)
Apr 10, 2023 0.1190 0.1220 0.1105 0.1150 133,670 -0.00(-2.38%)
Apr 06, 2023 0.1470 0.1470 0.1090 0.1178 249,475 -0.01(-10.89%)
Apr 05, 2023 0.1520 0.1695 0.1110 0.1322 185,382 -0.04(-22.01%)
Apr 04, 2023 0.1510 0.1695 0.1510 0.1695 31,440 +0.02(+12.25%)
Apr 03, 2023 0.1814 0.1814 0.1320 0.1510 135,876 -0.01(-6.79%)
Mar 31, 2023 0.1786 0.1786 0.1620 0.1620 10,786 -0.01(-7.43%)
Mar 30, 2023 0.1773 0.1773 0.1750 0.1750 62,341 -0.01(-2.78%)
Mar 29, 2023 0.1700 0.1800 0.1630 0.1800 11,484 -0.00(-0.83%)
Mar 28, 2023 0.1756 0.1815 0.1756 0.1815 10,000 +0.01(+3.13%)
Mar 27, 2023 0.1730 0.1835 0.1730 0.1760 8,471 -0.00(-1.79%)
Mar 24, 2023 0.1800 0.1800 0.1783 0.1792 19,799 -0.00(-0.44%)
Mar 23, 2023 0.1840 0.1840 0.1730 0.1800 39,788 -0.00(-2.17%)
Mar 22, 2023 0.1840 0.1840 0.1785 0.1840 30,262 +0.00(+1.10%)
Mar 21, 2023 0.1778 0.1840 0.1736 0.1820 30,700 +0.00(+0.55%)
Mar 20, 2023 0.1815 0.1840 0.1710 0.1810 138,846 +0.02(+9.70%)
Mar 17, 2023 0.1683 0.1715 0.1551 0.1650 62,000 +0.00(+0.00%)
Mar 16, 2023 0.1791 0.1834 0.1650 0.1650 15,550 -0.02(-10.33%)
Mar 15, 2023 0.1800 0.1840 0.1800 0.1840 16,250 +0.01(+5.32%)
Mar 14, 2023 0.1700 0.1825 0.1700 0.1747 32,647 -0.01(-4.80%)
Mar 13, 2023 0.1700 0.1835 0.1700 0.1835 2,442 -0.00(-0.27%)
Mar 10, 2023 0.1785 0.1840 0.1725 0.1840 70,104 +0.01(+8.24%)
Mar 09, 2023 0.1699 0.1799 0.1699 0.1700 62,480 +0.01(+5.92%)
Mar 08, 2023 0.1685 0.1703 0.1605 0.1605 12,356 -0.01(-4.75%)
Mar 07, 2023 0.1685 0.1685 0.1600 0.1685 7,735 +0.00(+0.00%)
Mar 06, 2023 0.1685 0.1685 0.1600 0.1685 126,643 +0.01(+4.98%)
Mar 03, 2023 0.1645 0.1685 0.1605 0.1605 15,500 -0.00(-0.31%)
Mar 02, 2023 0.1600 0.1685 0.1600 0.1610 36,862 +0.00(+0.63%)
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.