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 (%)
Dec 29, 2017 0.2499 0.2499 0.2499 0 +0.02(+8.18%)
Dec 28, 2017 0.2712 0.2790 0.2310 0.2310 13,175 -0.05(-17.20%)
Dec 27, 2017 0.2240 0.2790 0.2240 0.2790 3,280 -0.01(-3.55%)
Dec 26, 2017 0.2832 0.3000 0.2832 0.2893 16,200 +0.01(+4.38%)
Dec 22, 2017 0.2234 0.2771 0.2233 0.2771 11,460 -0.01(-4.11%)
Dec 21, 2017 0.2800 0.2890 0.2240 0.2890 23,363 +0.01(+3.58%)
Dec 20, 2017 0.2788 0.2800 0.2788 0.2790 13,860 +0.00(+0.07%)
Dec 19, 2017 0.2790 0.2790 0.2383 0.2788 2,707 -0.00(-0.07%)
Dec 18, 2017 0.2300 0.2790 0.2130 0.2790 9,950 +0.04(+16.25%)
Dec 15, 2017 0.2500 0.2500 0.2302 0.2400 13,093 -0.06(-19.73%)
Dec 12, 2017 0.2990 0.2990 0.2990 0 -0.00(-0.33%)
Dec 11, 2017 0.2900 0.3050 0.2900 0.3000 5,600 +0.01(+3.45%)
Dec 08, 2017 0.2600 0.3000 0.2600 0.2900 85,066 +0.01(+3.57%)
Dec 07, 2017 0.2500 0.2800 0.2300 0.2800 45,900 -0.03(-9.62%)
Dec 06, 2017 0.2534 0.3100 0.2470 0.3098 12,900 +0.01(+2.96%)
Dec 05, 2017 0.2600 0.3009 0.2600 0.3009 89,748 +0.07(+27.99%)
Dec 04, 2017 0.2501 0.3000 0.2351 0.2351 36,638 -0.04(-16.04%)
Dec 01, 2017 0.2725 0.2900 0.2501 0.2800 36,100 -0.05(-16.39%)
Nov 30, 2017 0.3347 0.3349 0.3347 0.3349 6,791 +0.00(+1.48%)
Nov 28, 2017 0.3300 0.3300 0.3300 110 +0.08(+32.00%)
Nov 27, 2017 0.2610 0.3299 0.2500 0.2500 16,073 -0.08(-25.35%)
Nov 24, 2017 0.3349 0.3349 0.2992 0.3349 10,000 +0.00(+0.00%)
Nov 22, 2017 0.2945 0.3349 0.2945 0.3349 26,450 +0.04(+13.53%)
Nov 21, 2017 0.3690 0.3690 0.2500 0.2950 48,099 -0.11(-27.19%)
Nov 20, 2017 0.4500 0.4500 0.4052 0.4052 1,570 -0.04(-9.56%)
Nov 17, 2017 0.3700 0.4480 0.2610 0.4480 19,444 +0.08(+21.08%)
Nov 16, 2017 0.2800 0.4780 0.2800 0.3700 30,723 +0.12(+48.00%)
Nov 15, 2017 0.3400 0.4670 0.2500 0.2500 55,079 -0.23(-47.92%)
Nov 14, 2017 0.3600 0.4800 0.3600 0.4800 400 +0.00(+0.00%)
Nov 13, 2017 0.3876 0.4800 0.3600 0.4800 3,100 +0.00(+0.00%)
Nov 09, 2017 0.4800 0.4800 0.4800 20 +0.01(+1.05%)
Nov 08, 2017 0.4750 0.4750 0.4750 0.4750 5,615 -0.01(-1.04%)
Nov 07, 2017 0.3600 0.4800 0.3600 0.4800 1,196 +0.00(+0.00%)
Nov 03, 2017 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Nov 02, 2017 0.4700 0.4700 0.4700 0.4700 100 -0.01(-2.08%)
Nov 01, 2017 0.4890 0.4890 0.4800 0.4800 39,129 -0.01(-1.84%)
Oct 31, 2017 0.3000 0.5080 0.2520 0.4890 45,864 -0.02(-3.93%)
Oct 30, 2017 0.4210 0.5090 0.4000 0.5090 13,750 -0.00(-0.20%)
Oct 27, 2017 0.4101 0.5100 0.4101 0.5100 5,050 +0.00(+0.00%)
Oct 26, 2017 0.4101 0.5100 0.4101 0.5100 686 +0.00(+0.39%)
Oct 25, 2017 0.4500 0.5100 0.4500 0.5080 23,787 -0.02(-3.24%)
Oct 24, 2017 0.5200 0.5280 0.4300 0.5250 22,850 -0.00(-0.57%)
Oct 23, 2017 0.4080 0.5280 0.4080 0.5280 13,891 -0.02(-4.00%)
Oct 20, 2017 0.5500 0.5500 0.4100 0.5500 16,970 +0.01(+1.85%)
Oct 19, 2017 0.4750 0.5700 0.4500 0.5400 40,015 +0.04(+8.00%)
Oct 18, 2017 0.4615 0.5000 0.4500 0.5000 78,057 +0.00(+0.00%)
Oct 17, 2017 0.5100 0.5100 0.4500 0.5000 22,868 -0.01(-1.96%)
Oct 16, 2017 0.5100 0.5100 0.5100 0.5100 418 +0.00(+0.00%)
Oct 13, 2017 0.5100 0.5100 0.5100 0.5100 350 -0.01(-1.92%)
Oct 12, 2017 0.4700 0.5480 0.4700 0.5200 5,146 +0.05(+10.64%)
Oct 11, 2017 0.5000 0.5000 0.4700 0.4700 12,531 -0.05(-9.62%)
Oct 10, 2017 0.5310 0.5600 0.5200 0.5200 10,702 -0.02(-2.80%)
Oct 09, 2017 0.5605 0.5605 0.5350 0.5350 813 -0.05(-9.32%)
Oct 06, 2017 0.5900 0.5900 0.5100 0.5900 91,914 +0.00(+0.00%)
Oct 05, 2017 0.4953 0.5900 0.4744 0.5900 7,400 +0.00(+0.03%)
Oct 04, 2017 0.4835 0.5898 0.4835 0.5898 1,215 +0.02(+4.37%)
Oct 03, 2017 0.6102 0.6102 0.4827 0.5651 11,850 -0.02(-4.22%)
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.