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 (%)
Jul 30, 2021 0.1802 0.2000 0.1101 0.2000 102,843 +0.02(+11.11%)
Jul 29, 2021 0.1900 0.1900 0.1800 0.1800 22,388 -0.01(-5.26%)
Jul 28, 2021 0.2000 0.2000 0.1900 0.1900 1,800 -0.01(-5.05%)
Jul 27, 2021 0.2005 0.2400 0.2000 0.2001 16,000 -0.00(-2.39%)
Jul 26, 2021 0.1700 0.2175 0.1700 0.2050 108,517 +0.03(+13.95%)
Jul 22, 2021 0.1799 0.1799 0.1799 0 -0.01(-2.81%)
Jul 21, 2021 0.1851 0.2000 0.1851 0.1851 31,500 -0.01(-3.84%)
Jul 20, 2021 0.1976 0.2000 0.1925 0.1925 4,839 -0.02(-8.33%)
Jul 19, 2021 0.2000 0.2100 0.1851 0.2100 50,300 +0.01(+5.00%)
Jul 16, 2021 0.1900 0.2000 0.1851 0.2000 28,884 +0.01(+5.26%)
Jul 15, 2021 0.1850 0.2000 0.1850 0.1900 58,398 +0.01(+2.70%)
Jul 14, 2021 0.2000 0.2000 0.1850 0.1850 46,355 -0.02(-7.50%)
Jul 13, 2021 0.1850 0.2000 0.1850 0.2000 7,990 +0.02(+8.11%)
Jul 12, 2021 0.1865 0.1865 0.1850 0.1850 20,003 -0.02(-7.50%)
Jul 09, 2021 0.1750 0.2000 0.1520 0.2000 96,538 +0.03(+14.35%)
Jul 07, 2021 0.1749 0.1749 0.1749 98 -0.01(-4.43%)
Jul 06, 2021 0.1983 0.1983 0.1520 0.1830 47,897 +0.03(+17.99%)
Jul 02, 2021 0.2095 0.2095 0.1540 0.1551 51,026 -0.04(-20.46%)
Jul 01, 2021 0.2200 0.2200 0.1730 0.1950 18,891 -0.02(-7.58%)
Jun 30, 2021 0.2110 0.2110 0.1905 0.2110 35,279 +0.00(+0.48%)
Jun 29, 2021 0.1993 0.2109 0.1750 0.2100 143,790 -0.01(-4.55%)
Jun 28, 2021 0.2500 0.2501 0.1900 0.2200 198,869 +0.02(+10.00%)
Jun 25, 2021 0.1590 0.4000 0.1061 0.2000 429,271 +0.07(+53.85%)
Jun 24, 2021 0.1330 0.1330 0.1300 0.1300 399 -0.00(-2.11%)
Jun 23, 2021 0.1345 0.1590 0.1328 0.1328 28,211 -0.03(-17.00%)
Jun 22, 2021 0.1600 0.1600 0.1300 0.1600 58,448 +0.00(+0.00%)
Jun 21, 2021 0.1390 0.1600 0.1390 0.1600 54,050 +0.01(+6.67%)
Jun 18, 2021 0.1500 0.1500 0.1350 0.1500 30,547 +0.01(+7.37%)
Jun 17, 2021 0.1485 0.1485 0.1350 0.1397 65,861 -0.01(-3.66%)
Jun 16, 2021 0.1467 0.1500 0.1210 0.1450 72,650 +0.03(+23.93%)
Jun 15, 2021 0.1465 0.1467 0.1150 0.1170 93,764 -0.02(-16.43%)
Jun 14, 2021 0.1465 0.1465 0.1235 0.1400 258,934 +0.01(+7.78%)
Jun 11, 2021 0.1235 0.1460 0.1010 0.1299 66,191 +0.02(+17.03%)
Jun 10, 2021 0.1110 0.1110 0.1110 0.1110 150 -0.00(-3.48%)
Jun 09, 2021 0.1200 0.1305 0.1110 0.1150 39,110 -0.01(-10.85%)
Jun 08, 2021 0.1290 0.1290 0.1290 0.1290 810 +0.01(+5.65%)
Jun 07, 2021 0.1220 0.1460 0.1201 0.1221 30,800 +0.01(+10.00%)
Jun 04, 2021 0.1458 0.1459 0.1110 0.1110 59,108 -0.01(-7.50%)
Jun 03, 2021 0.1201 0.1201 0.1200 0.1200 200 -0.01(-10.11%)
Jun 02, 2021 0.1200 0.1460 0.1200 0.1335 30,000 +0.02(+22.48%)
Jun 01, 2021 0.1278 0.1278 0.1090 0.1090 900 +0.00(+1.87%)
May 28, 2021 0.1091 0.1091 0.1070 0.1070 15,693 -0.00(-1.38%)
May 27, 2021 0.1020 0.1085 0.1020 0.1085 12,300 +0.01(+8.39%)
May 26, 2021 0.1000 0.1230 0.1000 0.1001 37,001 -0.01(-11.02%)
May 25, 2021 0.1125 0.1125 0.1125 0.1125 7,437 -0.00(-2.26%)
May 24, 2021 0.1275 0.1275 0.1151 0.1151 20,206 -0.00(-4.08%)
May 21, 2021 0.1200 0.1200 0.1200 0.1200 4,990 +0.00(+0.08%)
May 20, 2021 0.1460 0.1460 0.1199 0.1199 7,755 -0.01(-7.48%)
May 19, 2021 0.1296 0.1296 0.1296 0.1296 1,243 +0.01(+12.70%)
May 18, 2021 0.1330 0.1386 0.1150 0.1150 31,426 -0.02(-14.81%)
May 17, 2021 0.1590 0.1590 0.1300 0.1350 62,439 +0.01(+3.85%)
May 14, 2021 0.1299 0.1300 0.1299 0.1300 29,369 +0.00(+0.23%)
May 13, 2021 0.1350 0.1350 0.1200 0.1297 26,294 +0.00(+3.76%)
May 12, 2021 0.1385 0.1400 0.1250 0.1250 37,521 +0.01(+4.17%)
May 11, 2021 0.1200 0.1350 0.1200 0.1200 35,910 +0.01(+8.99%)
May 10, 2021 0.1500 0.1600 0.1101 0.1101 52,737 -0.02(-15.31%)
May 07, 2021 0.1000 0.1400 0.1000 0.1300 56,739 -0.01(-7.14%)
May 06, 2021 0.1200 0.1450 0.1200 0.1400 52,983 +0.02(+16.67%)
May 05, 2021 0.1200 0.1245 0.1151 0.1200 19,000 +0.00(+4.35%)
May 04, 2021 0.1060 0.1200 0.1060 0.1150 22,787 +0.00(+1.32%)
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.