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 (%)
Oct 29, 2021 0.1720 0.1798 0.1600 0.1795 45,108 +0.01(+4.36%)
Oct 28, 2021 0.1701 0.1730 0.1700 0.1720 39,693 +0.01(+5.85%)
Oct 27, 2021 0.1798 0.1798 0.1625 0.1625 11,000 -0.01(-4.41%)
Oct 26, 2021 0.1710 0.1710 0.1700 0.1700 18,069 +0.01(+4.29%)
Oct 25, 2021 0.1890 0.1890 0.1630 0.1630 35,300 +0.00(+0.31%)
Oct 22, 2021 0.1658 0.1889 0.1625 0.1625 3,800 -0.04(-18.34%)
Oct 21, 2021 0.1990 0.1990 0.1990 0.1990 300 -0.00(-2.40%)
Oct 20, 2021 0.2043 0.2043 0.1620 0.2039 21,200 -0.00(-0.24%)
Oct 19, 2021 0.2044 0.2044 0.1620 0.2044 3,710 +0.00(+2.20%)
Oct 18, 2021 0.1945 0.2044 0.1945 0.2000 3,595 +0.02(+11.11%)
Oct 14, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 13, 2021 0.1850 0.1850 0.1850 0.1850 600 +0.01(+4.05%)
Oct 12, 2021 0.2000 0.2000 0.1605 0.1778 25,450 -0.00(-1.22%)
Oct 11, 2021 0.1700 0.2045 0.1700 0.1800 82,762 -0.02(-10.00%)
Oct 08, 2021 0.1990 0.2000 0.1800 0.2000 3,200 +0.00(+0.50%)
Oct 07, 2021 0.1990 0.1990 0.1990 0.1990 6,600 +0.00(+0.05%)
Oct 05, 2021 0.1989 0.1989 0.1989 0 +0.00(+0.05%)
Oct 01, 2021 0.1988 0.1988 0.1988 0 +0.00(+0.05%)
Sep 30, 2021 0.1988 0.1988 0.1987 0.1987 6,600 -0.00(-0.05%)
Sep 29, 2021 0.1988 0.1988 0.1988 0.1988 120 +0.03(+16.94%)
Sep 28, 2021 0.1700 0.1700 0.1700 0.1700 23,025 +0.00(+0.00%)
Sep 27, 2021 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+3.03%)
Sep 24, 2021 0.1600 0.1700 0.1600 0.1650 26,189 +0.03(+18.62%)
Sep 23, 2021 0.1695 0.1697 0.1391 0.1391 27,167 -0.03(-17.89%)
Sep 22, 2021 0.1695 0.1695 0.1694 0.1694 30,000 -0.00(-0.18%)
Sep 21, 2021 0.1799 0.1799 0.1450 0.1697 21,870 -0.01(-5.67%)
Sep 20, 2021 0.1660 0.1799 0.1660 0.1799 1,230 +0.00(+0.00%)
Sep 17, 2021 0.1798 0.1799 0.1521 0.1799 27,600 +0.03(+18.36%)
Sep 16, 2021 0.1660 0.1660 0.1520 0.1520 5,000 -0.03(-15.46%)
Sep 15, 2021 0.1798 0.1798 0.1550 0.1798 9,600 +0.01(+4.47%)
Sep 14, 2021 0.1753 0.1800 0.1600 0.1721 31,310 -0.01(-5.44%)
Sep 13, 2021 0.1853 0.1853 0.1820 0.1820 8,500 -0.01(-3.19%)
Sep 10, 2021 0.1800 0.1880 0.1800 0.1880 23,200 -0.01(-2.59%)
Sep 09, 2021 0.1995 0.2000 0.1800 0.1930 35,490 -0.01(-3.26%)
Sep 08, 2021 0.1921 0.1995 0.1847 0.1995 37,215 +0.01(+8.01%)
Sep 07, 2021 0.2010 0.2010 0.1759 0.1847 123,508 -0.02(-8.06%)
Sep 03, 2021 0.1760 0.2009 0.1760 0.2009 1,200 +0.01(+4.64%)
Sep 02, 2021 0.1990 0.1990 0.1920 0.1920 29,700 -0.01(-6.80%)
Sep 01, 2021 0.2060 0.2060 0.1900 0.2060 28,120 +0.00(+0.00%)
Aug 31, 2021 0.1999 0.2099 0.1900 0.2060 61,942 +0.01(+7.29%)
Aug 30, 2021 0.1921 0.2100 0.1910 0.1920 105,170 -0.01(-4.00%)
Aug 27, 2021 0.2210 0.2389 0.2000 0.2000 101,868 -0.02(-9.09%)
Aug 26, 2021 0.2840 0.2840 0.2100 0.2200 84,685 -0.06(-22.54%)
Aug 25, 2021 0.2700 0.2890 0.2210 0.2840 147,165 +0.03(+13.60%)
Aug 24, 2021 0.2450 0.2500 0.2205 0.2500 6,482 +0.00(+0.00%)
Aug 23, 2021 0.2489 0.2500 0.2065 0.2500 80,644 +0.00(+0.44%)
Aug 20, 2021 0.2489 0.2489 0.2489 0.2489 2,400 -0.00(-0.04%)
Aug 19, 2021 0.2000 0.2490 0.1900 0.2490 136,499 +0.06(+31.05%)
Aug 18, 2021 0.2000 0.2000 0.1755 0.1900 27,500 -0.01(-5.00%)
Aug 17, 2021 0.2000 0.2000 0.2000 0.2000 2,490 -0.03(-13.04%)
Aug 16, 2021 0.2250 0.2300 0.2250 0.2300 4,500 +0.00(+0.00%)
Aug 13, 2021 0.2200 0.2300 0.2100 0.2300 35,451 +0.01(+4.55%)
Aug 12, 2021 0.2325 0.2325 0.2200 0.2200 2,750 +0.00(+0.00%)
Aug 11, 2021 0.2190 0.2200 0.1999 0.2200 70,500 +0.04(+24.29%)
Aug 10, 2021 0.2024 0.2290 0.1756 0.1770 26,900 -0.02(-11.50%)
Aug 09, 2021 0.2489 0.2490 0.2000 0.2000 25,552 -0.02(-9.09%)
Aug 06, 2021 0.2855 0.2900 0.2200 0.2200 47,172 -0.04(-13.83%)
Aug 05, 2021 0.2000 0.2726 0.2000 0.2553 29,232 +0.04(+16.05%)
Aug 04, 2021 0.2000 0.2200 0.2000 0.2200 29,703 +0.02(+10.00%)
Aug 03, 2021 0.2000 0.2000 0.2000 0.2000 2,000 +0.03(+17.65%)
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.