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 (%)
Oct 31, 2023 0.1050 0.1050 0.1050 0.1050 154 +0.00(+5.00%)
Oct 27, 2023 0.1000 0 -0.00(-2.44%)
Oct 26, 2023 0.1025 0.1025 0.1025 0.1025 1,000 -0.00(-2.38%)
Oct 25, 2023 0.1070 0.1070 0.0910 0.1050 60,259 +0.00(+5.00%)
Oct 24, 2023 0.1075 0.1100 0.1000 0.1000 48,175 -0.01(-13.04%)
Oct 23, 2023 0.1287 0.1287 0.1050 0.1150 39,457 +0.01(+6.98%)
Oct 20, 2023 0.1200 0.1200 0.1075 0.1075 90,427 -0.01(-10.42%)
Oct 19, 2023 0.1261 0.1289 0.1112 0.1200 123,055 -0.02(-13.23%)
Oct 18, 2023 0.1300 0.1400 0.1260 0.1383 44,768 -0.02(-10.77%)
Oct 17, 2023 0.1500 0.1550 0.1325 0.1550 37,043 +0.01(+10.56%)
Oct 16, 2023 0.1497 0.1497 0.1402 0.1402 2,450 +0.00(+0.14%)
Oct 13, 2023 0.1400 0.1500 0.1380 0.1400 33,210 -0.00(-3.45%)
Oct 12, 2023 0.1689 0.1689 0.1360 0.1450 45,850 -0.00(-1.36%)
Oct 11, 2023 0.1470 0.1500 0.1470 0.1470 8,738 +0.00(+0.00%)
Oct 10, 2023 0.1470 0.1470 0.1470 0.1470 103 -0.02(-10.15%)
Oct 09, 2023 0.1650 0.1650 0.1636 0.1636 5,527 -0.01(-3.76%)
Oct 06, 2023 0.1550 0.1700 0.1490 0.1700 15,250 +0.02(+16.44%)
Oct 05, 2023 0.1740 0.1740 0.1460 0.1460 17,157 -0.02(-10.76%)
Oct 04, 2023 0.1740 0.1740 0.1636 0.1636 3,506 +0.01(+8.34%)
Oct 03, 2023 0.1530 0.1530 0.1500 0.1510 6,000 -0.00(-0.66%)
Oct 02, 2023 0.1560 0.1570 0.1520 0.1520 47,399 +0.00(+0.00%)
Sep 29, 2023 0.1700 0.1700 0.1520 0.1520 48,200 -0.03(-15.51%)
Sep 28, 2023 0.1603 0.1890 0.1603 0.1799 111,489 +0.01(+6.89%)
Sep 27, 2023 0.1220 0.1720 0.1220 0.1683 201,928 +0.05(+37.95%)
Sep 26, 2023 0.1285 0.1350 0.1220 0.1220 6,418 -0.01(-9.63%)
Sep 25, 2023 0.1350 0.1405 0.1350 0.1350 11,468 -0.02(-10.60%)
Sep 22, 2023 0.1510 0.1510 0.1510 0.1510 209 +0.01(+8.63%)
Sep 21, 2023 0.1350 0.1430 0.1350 0.1390 33,311 +0.00(+2.96%)
Sep 20, 2023 0.1375 0.1375 0.1275 0.1350 6,216 +0.01(+8.87%)
Sep 19, 2023 0.1401 0.1401 0.1401 0.1240 6,109 -0.02(-13.29%)
Sep 18, 2023 0.1323 0.1431 0.1240 0.1430 4,561 -0.01(-9.44%)
Sep 15, 2023 0.1579 0.1579 0.1405 0.1579 5,541 +0.02(+14.42%)
Sep 14, 2023 0.1405 0.1405 0.1380 0.1380 2,818 -0.02(-12.60%)
Sep 13, 2023 0.1580 0.1580 0.1579 0.1579 500 +0.01(+5.27%)
Sep 12, 2023 0.1500 0.1500 0.1380 0.1500 24,000 +0.01(+5.63%)
Sep 11, 2023 0.1588 0.1588 0.1381 0.1420 2,900 -0.02(-10.58%)
Sep 08, 2023 0.1507 0.1588 0.1425 0.1588 6,080 +0.02(+11.44%)
Sep 07, 2023 0.1589 0.1589 0.1425 0.1425 6,876 -0.01(-5.00%)
Sep 06, 2023 0.1581 0.1581 0.1500 0.1500 5,655 +0.01(+6.38%)
Sep 05, 2023 0.1410 0.1495 0.1410 0.1410 3,120 +0.00(+0.71%)
Sep 01, 2023 0.1450 0.1589 0.1400 0.1400 14,364 -0.00(-3.45%)
Aug 31, 2023 0.1589 0.1589 0.1450 0.1450 46,850 -0.01(-8.69%)
Aug 30, 2023 0.1588 0.1588 0.1588 0.1588 250 +0.02(+16.25%)
Aug 29, 2023 0.1370 0.1422 0.1366 0.1366 12,449 -0.01(-7.52%)
Aug 28, 2023 0.1480 0.1480 0.1477 0.1477 1,651 -0.01(-6.99%)
Aug 25, 2023 0.1365 0.1589 0.1365 0.1588 29,749 +0.01(+5.87%)
Aug 24, 2023 0.1589 0.1589 0.1477 0.1500 2,300 -0.01(-5.60%)
Aug 23, 2023 0.1372 0.1589 0.1366 0.1589 2,415 +0.00(+0.00%)
Aug 22, 2023 0.1500 0.1589 0.1451 0.1589 23,475 +0.02(+12.62%)
Aug 21, 2023 0.1500 0.1520 0.1410 0.1411 66,443 -0.01(-5.93%)
Aug 18, 2023 0.1580 0.1580 0.1500 0.1500 7,020 +0.00(+0.00%)
Aug 17, 2023 0.1505 0.1505 0.1500 0.1500 10,000 -0.01(-5.60%)
Aug 16, 2023 0.1475 0.1589 0.1460 0.1589 24,827 +0.01(+8.84%)
Aug 15, 2023 0.1450 0.1540 0.1450 0.1460 26,945 -0.01(-5.19%)
Aug 14, 2023 0.1471 0.1580 0.1403 0.1540 92,391 +0.01(+3.36%)
Aug 11, 2023 0.1426 0.1490 0.1380 0.1490 29,105 +0.01(+7.19%)
Aug 10, 2023 0.1385 0.1390 0.1350 0.1390 23,863 +0.00(+1.09%)
Aug 09, 2023 0.1352 0.1378 0.1352 0.1375 75,100 -0.00(-0.36%)
Aug 08, 2023 0.1336 0.1380 0.1321 0.1380 17,304 +0.01(+5.26%)
Aug 07, 2023 0.1275 0.1485 0.1275 0.1311 87,100 +0.00(+0.85%)
Aug 04, 2023 0.1395 0.1395 0.1200 0.1300 32,763 +0.00(+0.00%)
Aug 03, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.24%)
Aug 02, 2023 0.1275 0.1395 0.1201 0.1201 27,940 -0.02(-13.91%)
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.