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 (%)
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%)
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.