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 (%)
Nov 29, 2019 0.0533 0.0565 0.0533 0.0565 3,000 +0.01(+34.52%)
Nov 27, 2019 0.0496 0.0589 0.0420 0.0420 13,900 +0.00(+4.48%)
Nov 26, 2019 0.0500 0.0500 0.0402 0.0402 45,300 -0.01(-19.76%)
Nov 25, 2019 0.0525 0.0550 0.0501 0.0501 62,300 +0.00(+0.20%)
Nov 22, 2019 0.0500 0.0500 0.0402 0.0500 56,900 +0.00(+0.20%)
Nov 21, 2019 0.0349 0.0499 0.0349 0.0499 31,880 +0.01(+42.57%)
Nov 20, 2019 0.0400 0.0400 0.0350 0.0350 107,500 -0.01(-26.32%)
Nov 18, 2019 0.0475 0.0475 0.0475 0 -0.01(-13.64%)
Nov 15, 2019 0.0515 0.0550 0.0400 0.0550 57,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 12, 2019 0.0500 0.0500 0.0400 0.0500 122,600 +0.00(+6.38%)
Nov 11, 2019 0.0469 0.0519 0.0440 0.0470 7,100 -0.01(-12.64%)
Nov 08, 2019 0.0420 0.0538 0.0420 0.0538 1,800 -0.00(-1.65%)
Nov 07, 2019 0.0430 0.0547 0.0400 0.0547 179,800 +0.01(+25.75%)
Nov 06, 2019 0.0560 0.0560 0.0435 0.0435 27,000 -0.00(-3.33%)
Nov 05, 2019 0.0480 0.0550 0.0450 0.0450 231,000 -0.00(-4.26%)
Nov 04, 2019 0.0510 0.0600 0.0470 0.0470 123,000 -0.02(-25.40%)
Nov 01, 2019 0.0430 0.0630 0.0430 0.0630 88,400 +0.01(+23.53%)
Oct 31, 2019 0.0640 0.0685 0.0500 0.0510 117,500 -0.01(-20.31%)
Oct 30, 2019 0.0600 0.0640 0.0600 0.0640 39,807 +0.01(+25.49%)
Oct 29, 2019 0.0520 0.0650 0.0510 0.0510 100,800 -0.03(-33.77%)
Oct 28, 2019 0.0770 0.0770 0.0770 50 +0.00(+0.00%)
Oct 25, 2019 0.0770 0.0770 0.0770 0.0770 10,000 +0.01(+12.41%)
Oct 24, 2019 0.0769 0.0769 0.0685 0.0685 10,000 -0.00(-2.14%)
Oct 23, 2019 0.0600 0.0700 0.0506 0.0700 84,502 +0.01(+22.38%)
Oct 22, 2019 0.0600 0.0600 0.0572 0.0572 143,500 -0.00(-0.17%)
Oct 21, 2019 0.0573 0.0573 0.0573 0.0573 10,000 +0.00(+0.17%)
Oct 18, 2019 0.0565 0.0671 0.0523 0.0572 79,000 -0.00(-6.23%)
Oct 17, 2019 0.0601 0.0639 0.0510 0.0610 236,750 -0.03(-31.31%)
Oct 15, 2019 0.0888 0.0888 0.0888 0 -0.00(-0.22%)
Oct 14, 2019 0.0610 0.0890 0.0610 0.0890 80,500 +0.02(+23.61%)
Oct 11, 2019 0.0875 0.0875 0.0700 0.0720 36,000 -0.03(-31.30%)
Oct 09, 2019 0.1048 0.1048 0.1048 0 +0.03(+45.56%)
Oct 08, 2019 0.0720 0.0720 0.0720 0.0720 20,202 -0.01(-10.00%)
Oct 07, 2019 0.0870 0.1230 0.0800 0.0800 79,520 -0.01(-8.05%)
Oct 04, 2019 0.0740 0.0870 0.0720 0.0870 30,800 +0.02(+24.29%)
Oct 03, 2019 0.0700 0.0720 0.0700 0.0700 14,338 +0.00(+0.00%)
Oct 02, 2019 0.0896 0.0896 0.0700 0.0700 51,100 +0.01(+12.72%)
Oct 01, 2019 0.0950 0.0950 0.0621 0.0621 28,512 -0.03(-33.94%)
Sep 30, 2019 0.0940 0.0940 0.0690 0.0940 24,000 +0.02(+25.33%)
Sep 27, 2019 0.0720 0.0750 0.0720 0.0750 22,400 +0.01(+10.29%)
Sep 26, 2019 0.0670 0.0680 0.0670 0.0680 11,500 -0.00(-2.86%)
Sep 25, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+6.54%)
Sep 24, 2019 0.0800 0.0800 0.0657 0.0657 11,500 -0.02(-21.69%)
Sep 23, 2019 0.0700 0.0839 0.0700 0.0839 15,355 +0.01(+21.07%)
Sep 19, 2019 0.0693 0.0693 0.0693 0 -0.00(-1.00%)
Sep 17, 2019 0.0700 0.0700 0.0700 0 -0.02(-19.91%)
Sep 16, 2019 0.0752 0.0885 0.0752 0.0874 6,950 +0.01(+15.00%)
Sep 13, 2019 0.0760 0.0760 0.0760 0.0760 15,500 -0.02(-24.38%)
Sep 12, 2019 0.0883 0.1005 0.0879 0.1005 18,537 +0.00(+1.52%)
Sep 11, 2019 0.0800 0.1000 0.0800 0.0990 21,500 +0.02(+23.75%)
Sep 10, 2019 0.0800 0.0800 0.0800 0.0800 17,500 +0.00(+0.00%)
Sep 09, 2019 0.1015 0.1015 0.0800 0.0800 13,000 +0.00(+0.00%)
Sep 06, 2019 0.0800 0.0800 0.0800 0.0800 23,400 -0.02(-18.37%)
Sep 05, 2019 0.0980 0.0980 0.0980 0.0980 3,000 +0.02(+27.27%)
Sep 04, 2019 0.0800 0.0800 0.0770 0.0770 37,370 +0.00(+2.67%)
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.