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 (%)
Dec 29, 2023 0.0785 0.0785 0.0540 0.0620 256,945 -0.01(-7.46%)
Dec 28, 2023 0.0694 0.0790 0.0603 0.0670 273,150 +0.01(+11.67%)
Dec 27, 2023 0.0540 0.0686 0.0516 0.0600 49,747 +0.00(+0.00%)
Dec 26, 2023 0.0540 0.0600 0.0540 0.0600 10,000 +0.01(+17.19%)
Dec 22, 2023 0.0512 0.0512 0.0512 0.0512 300 -0.01(-20.00%)
Dec 21, 2023 0.0603 0.0640 0.0530 0.0640 22,800 +0.01(+20.53%)
Dec 20, 2023 0.0630 0.0630 0.0500 0.0531 59,583 -0.01(-16.90%)
Dec 18, 2023 0.0639 0 -0.00(-4.63%)
Dec 15, 2023 0.0640 0.0670 0.0510 0.0670 11,675 +0.01(+13.56%)
Dec 14, 2023 0.0590 0.0590 0.0590 0.0590 812 +0.01(+11.32%)
Dec 13, 2023 0.0603 0.0603 0.0530 0.0530 38,500 -0.00(-7.99%)
Dec 12, 2023 0.0580 0.0669 0.0573 0.0576 96,938 -0.00(-0.69%)
Dec 11, 2023 0.0639 0.0675 0.0580 0.0580 12,400 -0.00(-3.65%)
Dec 08, 2023 0.0675 0.0675 0.0602 0.0602 74,865 -0.00(-5.64%)
Dec 07, 2023 0.0638 0.0638 0.0638 0.0638 135 +0.00(+6.33%)
Dec 06, 2023 0.0620 0.0690 0.0580 0.0600 28,528 -0.00(-1.48%)
Dec 05, 2023 0.0610 0.0610 0.0609 0.0609 28,800 -0.00(-6.31%)
Dec 04, 2023 0.0653 0.0653 0.0611 0.0650 11,700 +0.00(+3.17%)
Dec 01, 2023 0.0643 0.0699 0.0630 0.0630 23,010 -0.01(-7.35%)
Nov 30, 2023 0.0637 0.0699 0.0611 0.0680 52,670 -0.00(-2.86%)
Nov 29, 2023 0.0800 0.0800 0.0656 0.0700 50,500 -0.00(-0.71%)
Nov 28, 2023 0.0800 0.0800 0.0661 0.0705 17,286 +0.01(+17.50%)
Nov 27, 2023 0.0610 0.0700 0.0600 0.0600 47,627 -0.01(-14.29%)
Nov 21, 2023 0.0700 0 +0.01(+16.67%)
Nov 20, 2023 0.0700 0.0700 0.0600 0.0600 20,200 -0.01(-14.29%)
Nov 17, 2023 0.0790 0.0799 0.0700 0.0700 131,450 -0.01(-14.11%)
Nov 16, 2023 0.0820 0.0820 0.0705 0.0815 23,405 +0.00(+1.88%)
Nov 15, 2023 0.0750 0.0820 0.0696 0.0800 78,130 +0.01(+14.94%)
Nov 14, 2023 0.0800 0.0848 0.0540 0.0696 356,826 -0.01(-15.12%)
Nov 13, 2023 0.0800 0.0820 0.0800 0.0820 34,650 -0.02(-19.61%)
Nov 10, 2023 0.0810 0.1030 0.0800 0.1020 35,400 -0.00(-1.92%)
Nov 09, 2023 0.1040 0.1040 0.1040 0.1040 1,500 +0.02(+26.83%)
Nov 08, 2023 0.0822 0.0826 0.0820 0.0820 56,900 +0.00(+0.00%)
Nov 07, 2023 0.0930 0.0930 0.0820 0.0820 832 -0.01(-12.86%)
Nov 06, 2023 0.0820 0.0941 0.0820 0.0941 30,808 -0.01(-5.90%)
Nov 03, 2023 0.1019 0.1019 0.0921 0.1000 33,733 +0.01(+9.89%)
Nov 02, 2023 0.0965 0.0975 0.0910 0.0910 13,000 -0.02(-15.74%)
Nov 01, 2023 0.1080 0.1080 0.1050 0.1080 10,660 +0.00(+2.86%)
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%)
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.