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 )

0.0023 UNCHANGED
Last Price Updated: 2:19 PM EDT, Jun 3, 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 (%)
Apr 28, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 27, 2017 0.1600 0.1600 0.1600 0.1600 22,521 -0.01(-3.03%)
Apr 26, 2017 0.1700 0.1785 0.1650 0.1650 60,800 -0.01(-2.94%)
Apr 25, 2017 0.1700 0.1700 0.1650 0.1700 40,879 -0.02(-11.92%)
Apr 21, 2017 0.1930 0.1930 0.1930 0 +0.00(+2.12%)
Apr 20, 2017 0.1801 0.1890 0.1478 0.1890 18,225 -0.02(-8.25%)
Apr 19, 2017 0.1990 0.2060 0.1990 0.2060 15,750 +0.00(+2.49%)
Apr 17, 2017 0.2010 0.2010 0.2010 0 +0.00(+0.50%)
Apr 13, 2017 0.1990 0.2010 0.1990 0.2000 44,950 +0.00(+0.00%)
Apr 12, 2017 0.2000 0.2000 0.1940 0.2000 42,200 +0.01(+2.56%)
Apr 11, 2017 0.1728 0.1970 0.1700 0.1950 83,728 +0.02(+11.43%)
Apr 10, 2017 0.1700 0.1990 0.1700 0.1750 105,472 -0.02(-8.15%)
Apr 07, 2017 0.1900 0.1949 0.1700 0.1905 109,253 +0.03(+19.07%)
Apr 06, 2017 0.1950 0.1950 0.1600 0.1600 8,500 -0.04(-20.48%)
Apr 05, 2017 0.1600 0.2012 0.1600 0.2012 10,901 -0.02(-8.09%)
Apr 04, 2017 0.1681 0.2189 0.1601 0.2189 9,150 +0.00(+1.65%)
Apr 03, 2017 0.2000 0.2169 0.2000 0.2154 10,500 -0.05(-19.94%)
Mar 30, 2017 0.2690 0.2690 0.2690 0 +0.07(+34.50%)
Mar 29, 2017 0.1999 0.2000 0.1999 0.2000 11,396 -0.07(-26.66%)
Mar 28, 2017 0.2727 0.2727 0.2727 0.2727 500 +0.07(+36.62%)
Mar 27, 2017 0.1999 0.1999 0.1600 0.1996 18,800 +0.00(+1.68%)
Mar 23, 2017 0.1963 0.1963 0.1963 0 +0.03(+20.43%)
Mar 21, 2017 0.1630 0.1630 0.1630 0 -0.04(-18.17%)
Mar 20, 2017 0.1992 0.1992 0.1992 0.1992 2,000 -0.02(-8.67%)
Mar 17, 2017 0.2000 0.2181 0.1600 0.2181 15,600 +0.02(+9.05%)
Mar 16, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Mar 15, 2017 0.2121 0.2304 0.1936 0.2000 27,036 -0.04(-16.67%)
Mar 14, 2017 0.2300 0.2400 0.2300 0.2400 16,600 +0.01(+4.35%)
Mar 13, 2017 0.2650 0.2755 0.2300 0.2300 35,754 +0.00(+0.00%)
Mar 10, 2017 0.2362 0.2700 0.2250 0.2300 107,360 -0.01(-3.40%)
Mar 09, 2017 0.2500 0.2500 0.2110 0.2381 46,400 +0.02(+8.23%)
Mar 08, 2017 0.2300 0.2500 0.2200 0.2200 24,200 +0.01(+2.37%)
Mar 07, 2017 0.2500 0.2500 0.2149 0.2149 6,000 -0.04(-14.04%)
Mar 06, 2017 0.2250 0.2500 0.2250 0.2500 4,000 +0.01(+3.72%)
Mar 03, 2017 0.2800 0.2900 0.2310 0.2410 58,038 -0.04(-13.92%)
Mar 02, 2017 0.2200 0.2800 0.2200 0.2800 144,567 +0.07(+33.30%)
Mar 01, 2017 0.2000 0.2300 0.2000 0.2100 71,900 -0.01(-5.49%)
Feb 28, 2017 0.2406 0.2406 0.1900 0.2222 6,600 +0.04(+20.13%)
Feb 27, 2017 0.1850 0.1850 0.1850 0.1850 6,500 +0.01(+5.02%)
Feb 24, 2017 0.1750 0.1762 0.1750 0.1762 6,860 +0.00(+0.66%)
Feb 23, 2017 0.2200 0.2300 0.1750 0.1750 5,200 -0.05(-20.45%)
Feb 22, 2017 0.2100 0.2300 0.1750 0.2200 97,400 +0.04(+22.22%)
Feb 21, 2017 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Feb 17, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 16, 2017 0.2000 0.2000 0.1500 0.2000 60,899 +0.01(+2.56%)
Feb 15, 2017 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Feb 14, 2017 0.1610 0.2355 0.1501 0.1950 42,565 -0.01(-5.22%)
Feb 13, 2017 0.2000 0.2057 0.1701 0.2057 55,950 +0.01(+2.87%)
Feb 10, 2017 0.1950 0.2000 0.1850 0.2000 65,103 -0.04(-15.07%)
Feb 09, 2017 0.2188 0.2400 0.1700 0.2355 43,750 +0.03(+12.14%)
Feb 08, 2017 0.1700 0.2100 0.1650 0.2100 64,576 +0.04(+20.00%)
Feb 07, 2017 0.1700 0.1750 0.1700 0.1750 51,933 -0.01(-2.78%)
Feb 06, 2017 0.1755 0.1800 0.1755 0.1800 10,000 +0.04(+28.57%)
Feb 03, 2017 0.1350 0.1800 0.1350 0.1400 22,900 -0.04(-22.22%)
Feb 02, 2017 0.1800 0.1800 0.1800 0.1800 2,974 +0.00(+0.00%)
Feb 01, 2017 0.1800 0.1800 0.1800 0.1800 2,050 +0.00(+0.17%)
Jan 31, 2017 0.1545 0.1800 0.1500 0.1797 53,050 +0.03(+16.31%)
Jan 30, 2017 0.1604 0.1604 0.1350 0.1545 9,626 +0.02(+16.60%)
Jan 27, 2017 0.1300 0.1325 0.1300 0.1325 6,700 -0.04(-22.01%)
Jan 25, 2017 0.1699 0.1699 0.1699 0 +0.00(+2.85%)
Jan 24, 2017 0.1700 0.1700 0.1400 0.1652 11,576 -0.00(-2.82%)
Jan 20, 2017 0.1700 0.1700 0.1700 0 +0.01(+4.71%)
Jan 19, 2017 0.1800 0.1800 0.1500 0.1623 3,700 -0.01(-4.50%)
Jan 18, 2017 0.1762 0.1800 0.1700 0.1700 45,200 -0.02(-10.01%)
Jan 17, 2017 0.1850 0.1890 0.1800 0.1889 25,000 -0.00(-0.58%)
Jan 13, 2017 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jan 12, 2017 0.1900 0.1900 0.1600 0.1600 52,750 -0.04(-20.00%)
Jan 11, 2017 0.2000 0.2000 0.2000 0.2000 64,050 +0.00(+0.00%)
Jan 10, 2017 0.1961 0.2000 0.1800 0.2000 56,600 +0.02(+9.70%)
Jan 09, 2017 0.1754 0.2000 0.1754 0.1823 56,251 +0.00(+1.29%)
Jan 06, 2017 0.1800 0.1800 0.1750 0.1800 138,999 +0.00(+0.00%)
Jan 03, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.06%)
Dec 23, 2016 0.1799 0.1799 0.1799 0 -0.00(-0.06%)
Dec 21, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 19, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 16, 2016 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Dec 15, 2016 0.1800 0.1800 0.1800 0.1800 39,000 +0.00(+0.00%)
Dec 14, 2016 0.1700 0.1800 0.1700 0.1800 49,800 +0.00(+0.00%)
Dec 13, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Dec 12, 2016 0.1700 0.1800 0.1700 0.1800 21,100 +0.01(+5.88%)
Dec 09, 2016 0.1700 0.1700 0.1700 0.1700 44,000 -0.01(-5.56%)
Dec 08, 2016 0.1800 0.1800 0.1800 0.1800 2,900 +0.02(+12.50%)
Dec 06, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 05, 2016 0.1400 0.1500 0.1400 0.1500 52,100 +0.00(+0.00%)
Dec 02, 2016 0.1400 0.1500 0.1400 0.1500 65,000 +0.02(+15.38%)
Nov 23, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 21, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 17, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 16, 2016 0.0800 0.1200 0.0800 0.1200 20,102 +0.00(+0.00%)
Nov 15, 2016 0.0800 0.1200 0.0800 0.1200 25,675 -0.01(-7.69%)
Nov 14, 2016 0.1100 0.1300 0.0800 0.1300 27,380 +0.00(+0.00%)
Nov 10, 2016 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Nov 07, 2016 0.1280 0.1280 0.1280 0 +0.01(+6.67%)
Nov 04, 2016 0.1000 0.1200 0.0900 0.1200 53,850 +0.00(+4.35%)
Nov 03, 2016 0.1090 0.1150 0.1090 0.1150 20,000 +0.00(+0.44%)
Nov 02, 2016 0.1100 0.1145 0.1100 0.1145 11,500 +0.00(+4.09%)
Oct 28, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Oct 03, 2016 0.1090 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Sep 30, 2016 0.1090 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Sep 29, 2016 0.1090 0.1090 0.1090 0 -0.01(-9.17%)
Sep 28, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 27, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 26, 2016 0.1200 0.1200 0.1200 0.1200 14,000 -0.01(-7.69%)
Sep 20, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 19, 2016 0.1300 0.1300 0.1300 0.1300 2,250 -0.07(-33.33%)
Aug 31, 2016 0.1950 0.1950 0.1950 0 +0.12(+143.75%)
Aug 26, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 17, 2016 0.1000 0.1000 0.1000 0 -0.04(-25.93%)
Aug 03, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 28, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 27, 2016 0.1000 0.1300 0.1000 0.1300 30,106 +0.03(+30.00%)
Jul 25, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jul 22, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Jul 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 19, 2016 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Jul 12, 2016 0.1150 0.1150 0.1150 98 +0.00(+0.00%)
Jun 27, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 23, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 22, 2016 0.1250 0.1250 0.1250 0.1250 800 +0.04(+40.45%)
Jun 16, 2016 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Jun 15, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 14, 2016 0.1000 0.1000 0.0800 0.0800 19,300 -0.04(-36.00%)
Jun 07, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 27, 2016 0.1250 0.1250 0.1250 0 +0.04(+47.06%)
May 26, 2016 0.0850 0.0850 0.0850 0.0850 950 +0.00(+0.00%)
May 23, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 20, 2016 0.1000 0.1000 0.0850 0.0850 10,400 -0.05(-37.04%)
May 13, 2016 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
May 12, 2016 0.1000 0.1350 0.0997 0.1000 334,484 -0.04(-25.93%)
May 09, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
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.