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 )

0.0197 +0.0058 (+41.73%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 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 30, 2021 0.1150 0.1150 0.1001 0.1050 37,400 +0.00(+5.00%)
Apr 29, 2021 0.1145 0.1145 0.1000 0.1000 25,450 +0.01(+11.11%)
Apr 28, 2021 0.0900 0.1200 0.0800 0.0900 371,366 -0.00(-2.49%)
Apr 27, 2021 0.0960 0.0960 0.0900 0.0923 79,008 +0.00(+2.56%)
Apr 26, 2021 0.0658 0.0900 0.0658 0.0900 130,869 +0.02(+28.57%)
Apr 23, 2021 0.0900 0.0900 0.0700 0.0700 5,200 -0.02(-22.22%)
Apr 22, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 21, 2021 0.0701 0.0900 0.0700 0.0900 98,660 +0.00(+0.00%)
Apr 20, 2021 0.0900 0.0900 0.0900 0.0900 1,111 +0.00(+0.00%)
Apr 19, 2021 0.0700 0.0900 0.0650 0.0900 28,367 +0.01(+12.78%)
Apr 16, 2021 0.0784 0.0798 0.0784 0.0798 7,900 -0.02(-16.44%)
Apr 15, 2021 0.0743 0.0955 0.0723 0.0955 11,136 +0.03(+36.43%)
Apr 14, 2021 0.0801 0.0801 0.0605 0.0700 93,723 -0.01(-12.50%)
Apr 13, 2021 0.0980 0.0980 0.0750 0.0800 59,966 -0.02(-18.37%)
Apr 12, 2021 0.0900 0.0980 0.0865 0.0980 13,900 +0.01(+8.89%)
Apr 09, 2021 0.0800 0.0900 0.0800 0.0900 3,300 +0.00(+0.00%)
Apr 08, 2021 0.0889 0.0980 0.0889 0.0900 195,100 +0.00(+1.35%)
Apr 07, 2021 0.0888 0.0888 0.0810 0.0888 360 -0.00(-0.11%)
Apr 06, 2021 0.0889 0.0889 0.0889 0.0889 100 +0.00(+0.00%)
Apr 01, 2021 0.0889 0.0889 0.0889 0 -0.00(-0.11%)
Mar 31, 2021 0.0899 0.0899 0.0710 0.0890 73,445 +0.00(+0.00%)
Mar 30, 2021 0.0895 0.0950 0.0802 0.0890 66,395 -0.00(-1.00%)
Mar 29, 2021 0.0888 0.0980 0.0626 0.0899 205,505 +0.00(+1.01%)
Mar 26, 2021 0.0895 0.0895 0.0620 0.0890 26,300 -0.00(-0.67%)
Mar 25, 2021 0.0899 0.0899 0.0896 0.0896 2,014 +0.01(+18.36%)
Mar 24, 2021 0.0899 0.0899 0.0616 0.0757 6,915 -0.01(-15.70%)
Mar 23, 2021 0.0653 0.0900 0.0653 0.0898 27,872 +0.01(+12.25%)
Mar 22, 2021 0.0900 0.0950 0.0800 0.0800 76,515 +0.00(+0.00%)
Mar 19, 2021 0.0800 0.0800 0.0800 0.0800 100 +0.01(+14.29%)
Mar 18, 2021 0.0635 0.0845 0.0613 0.0700 279,482 +0.00(+1.74%)
Mar 17, 2021 0.0625 0.0689 0.0565 0.0688 111,200 +0.00(+5.85%)
Mar 16, 2021 0.0638 0.0650 0.0580 0.0650 50,125 +0.00(+1.88%)
Mar 15, 2021 0.0635 0.0638 0.0600 0.0638 29,455 +0.00(+7.59%)
Mar 12, 2021 0.0594 0.0638 0.0593 0.0593 73,200 -0.00(-3.26%)
Mar 11, 2021 0.0590 0.0620 0.0575 0.0613 191,340 +0.01(+11.45%)
Mar 10, 2021 0.0511 0.0600 0.0511 0.0550 41,320 +0.00(+10.00%)
Mar 09, 2021 0.0490 0.0550 0.0420 0.0500 122,500 +0.00(+2.04%)
Mar 05, 2021 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Mar 04, 2021 0.0382 0.0400 0.0346 0.0400 344,460 -0.02(-32.20%)
Mar 03, 2021 0.0501 0.0599 0.0491 0.0590 79,200 +0.01(+18.00%)
Mar 02, 2021 0.0501 0.0550 0.0500 0.0500 28,453 +0.01(+31.23%)
Mar 01, 2021 0.0601 0.0620 0.0381 0.0381 95,100 -0.02(-38.45%)
Feb 25, 2021 0.0619 0.0619 0.0619 0 +0.00(+3.34%)
Feb 24, 2021 0.0510 0.0599 0.0510 0.0599 34,785 +0.00(+6.96%)
Feb 23, 2021 0.0568 0.0640 0.0560 0.0560 123,605 -0.00(-1.06%)
Feb 22, 2021 0.0640 0.0640 0.0561 0.0566 74,471 +0.00(+0.18%)
Feb 19, 2021 0.0585 0.0645 0.0560 0.0565 206,000 +0.00(+2.73%)
Feb 18, 2021 0.0619 0.0619 0.0550 0.0550 52,172 -0.01(-12.00%)
Feb 17, 2021 0.0600 0.0630 0.0505 0.0625 208,166 +0.01(+11.61%)
Feb 16, 2021 0.0463 0.0560 0.0431 0.0560 140,567 +0.01(+20.95%)
Feb 12, 2021 0.0451 0.0480 0.0430 0.0463 25,000 +0.00(+2.66%)
Feb 11, 2021 0.0489 0.0489 0.0390 0.0451 92,256 -0.00(-7.77%)
Feb 10, 2021 0.0410 0.0500 0.0390 0.0489 313,787 +0.00(+8.67%)
Feb 09, 2021 0.0390 0.0700 0.0390 0.0450 273,649 +0.01(+15.38%)
Feb 08, 2021 0.0370 0.0400 0.0326 0.0390 324,551 +0.00(+6.85%)
Feb 05, 2021 0.0345 0.0370 0.0291 0.0365 60,900 +0.00(+4.29%)
Feb 04, 2021 0.0291 0.0369 0.0291 0.0350 74,500 -0.00(-4.11%)
Feb 03, 2021 0.0365 0.0365 0.0291 0.0365 37,156 +0.00(+7.35%)
Feb 02, 2021 0.0365 0.0365 0.0278 0.0340 213,455 -0.00(-7.86%)
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.