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 (%)
Oct 31, 2019 0.0640 0.0685 0.0500 0.0510 117,500 -0.01(-20.31%)
Oct 30, 2019 0.0600 0.0640 0.0600 0.0640 39,807 +0.01(+25.49%)
Oct 29, 2019 0.0520 0.0650 0.0510 0.0510 100,800 -0.03(-33.77%)
Oct 28, 2019 0.0770 0.0770 0.0770 50 +0.00(+0.00%)
Oct 25, 2019 0.0770 0.0770 0.0770 0.0770 10,000 +0.01(+12.41%)
Oct 24, 2019 0.0769 0.0769 0.0685 0.0685 10,000 -0.00(-2.14%)
Oct 23, 2019 0.0600 0.0700 0.0506 0.0700 84,502 +0.01(+22.38%)
Oct 22, 2019 0.0600 0.0600 0.0572 0.0572 143,500 -0.00(-0.17%)
Oct 21, 2019 0.0573 0.0573 0.0573 0.0573 10,000 +0.00(+0.17%)
Oct 18, 2019 0.0565 0.0671 0.0523 0.0572 79,000 -0.00(-6.23%)
Oct 17, 2019 0.0601 0.0639 0.0510 0.0610 236,750 -0.03(-31.31%)
Oct 15, 2019 0.0888 0.0888 0.0888 0 -0.00(-0.22%)
Oct 14, 2019 0.0610 0.0890 0.0610 0.0890 80,500 +0.02(+23.61%)
Oct 11, 2019 0.0875 0.0875 0.0700 0.0720 36,000 -0.03(-31.30%)
Oct 09, 2019 0.1048 0.1048 0.1048 0 +0.03(+45.56%)
Oct 08, 2019 0.0720 0.0720 0.0720 0.0720 20,202 -0.01(-10.00%)
Oct 07, 2019 0.0870 0.1230 0.0800 0.0800 79,520 -0.01(-8.05%)
Oct 04, 2019 0.0740 0.0870 0.0720 0.0870 30,800 +0.02(+24.29%)
Oct 03, 2019 0.0700 0.0720 0.0700 0.0700 14,338 +0.00(+0.00%)
Oct 02, 2019 0.0896 0.0896 0.0700 0.0700 51,100 +0.01(+12.72%)
Oct 01, 2019 0.0950 0.0950 0.0621 0.0621 28,512 -0.03(-33.94%)
Sep 30, 2019 0.0940 0.0940 0.0690 0.0940 24,000 +0.02(+25.33%)
Sep 27, 2019 0.0720 0.0750 0.0720 0.0750 22,400 +0.01(+10.29%)
Sep 26, 2019 0.0670 0.0680 0.0670 0.0680 11,500 -0.00(-2.86%)
Sep 25, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+6.54%)
Sep 24, 2019 0.0800 0.0800 0.0657 0.0657 11,500 -0.02(-21.69%)
Sep 23, 2019 0.0700 0.0839 0.0700 0.0839 15,355 +0.01(+21.07%)
Sep 19, 2019 0.0693 0.0693 0.0693 0 -0.00(-1.00%)
Sep 17, 2019 0.0700 0.0700 0.0700 0 -0.02(-19.91%)
Sep 16, 2019 0.0752 0.0885 0.0752 0.0874 6,950 +0.01(+15.00%)
Sep 13, 2019 0.0760 0.0760 0.0760 0.0760 15,500 -0.02(-24.38%)
Sep 12, 2019 0.0883 0.1005 0.0879 0.1005 18,537 +0.00(+1.52%)
Sep 11, 2019 0.0800 0.1000 0.0800 0.0990 21,500 +0.02(+23.75%)
Sep 10, 2019 0.0800 0.0800 0.0800 0.0800 17,500 +0.00(+0.00%)
Sep 09, 2019 0.1015 0.1015 0.0800 0.0800 13,000 +0.00(+0.00%)
Sep 06, 2019 0.0800 0.0800 0.0800 0.0800 23,400 -0.02(-18.37%)
Sep 05, 2019 0.0980 0.0980 0.0980 0.0980 3,000 +0.02(+27.27%)
Sep 04, 2019 0.0800 0.0800 0.0770 0.0770 37,370 +0.00(+2.67%)
Sep 03, 2019 0.0998 0.0998 0.0750 0.0750 14,101 -0.02(-21.88%)
Aug 30, 2019 0.0700 0.1040 0.0630 0.0960 290,500 +0.03(+37.14%)
Aug 29, 2019 0.0601 0.0700 0.0601 0.0700 31,810 +0.01(+15.13%)
Aug 28, 2019 0.0785 0.0785 0.0608 0.0608 8,000 +0.00(+4.83%)
Aug 27, 2019 0.0852 0.0852 0.0580 0.0580 2,012 -0.04(-40.14%)
Aug 26, 2019 0.0815 0.0969 0.0650 0.0969 58,880 +0.03(+52.36%)
Aug 23, 2019 0.0697 0.0697 0.0500 0.0636 168,400 -0.01(-9.14%)
Aug 22, 2019 0.0580 0.0705 0.0580 0.0700 102,400 +0.02(+40.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 20, 2019 0.0504 0.0504 0.0500 0.0500 21,000 -0.01(-15.40%)
Aug 19, 2019 0.0548 0.0591 0.0546 0.0591 29,200 -0.00(-2.15%)
Aug 16, 2019 0.0500 0.0604 0.0500 0.0604 68,100 +0.01(+20.80%)
Aug 15, 2019 0.0477 0.0500 0.0468 0.0500 215,198 +0.00(+2.04%)
Aug 14, 2019 0.0542 0.0550 0.0490 0.0490 61,895 -0.00(-1.21%)
Aug 13, 2019 0.0550 0.0550 0.0476 0.0496 178,900 -0.01(-15.93%)
Aug 12, 2019 0.0577 0.0600 0.0575 0.0590 134,500 -0.00(-1.67%)
Aug 09, 2019 0.0600 0.0624 0.0551 0.0600 118,700 -0.00(-0.17%)
Aug 08, 2019 0.0560 0.0750 0.0560 0.0601 455,783 +0.01(+15.58%)
Aug 07, 2019 0.0511 0.0700 0.0511 0.0520 134,402 -0.01(-13.33%)
Aug 06, 2019 0.0700 0.0700 0.0510 0.0600 111,550 -0.02(-24.05%)
Aug 05, 2019 0.0630 0.0910 0.0611 0.0790 12,650 +0.02(+28.46%)
Aug 02, 2019 0.0628 0.0629 0.0615 0.0615 11,900 -0.00(-0.81%)
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.