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 )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Jul 29, 2022 0.2220 0.2285 0.2120 0.2285 33,109 +0.01(+2.93%)
Jul 28, 2022 0.2220 0.2220 0.2110 0.2220 21,150 +0.01(+2.54%)
Jul 27, 2022 0.2185 0.2285 0.2110 0.2165 15,373 -0.01(-5.25%)
Jul 26, 2022 0.2150 0.2285 0.2070 0.2285 29,486 -0.00(-0.22%)
Jul 25, 2022 0.2000 0.2400 0.2000 0.2290 129,736 +0.03(+14.50%)
Jul 22, 2022 0.1521 0.2000 0.1510 0.2000 112,216 +0.04(+21.95%)
Jul 21, 2022 0.1550 0.1667 0.1501 0.1640 149,471 +0.00(+1.67%)
Jul 20, 2022 0.1652 0.1700 0.1550 0.1613 135,742 -0.01(-5.12%)
Jul 19, 2022 0.1600 0.1750 0.1600 0.1700 73,167 +0.01(+5.59%)
Jul 18, 2022 0.1769 0.1769 0.1610 0.1610 48,780 -0.02(-8.99%)
Jul 15, 2022 0.1641 0.1769 0.1630 0.1769 38,100 +0.00(+0.00%)
Jul 14, 2022 0.1697 0.1769 0.1624 0.1769 73,740 +0.01(+4.00%)
Jul 13, 2022 0.1745 0.1802 0.1682 0.1701 142,468 -0.01(-3.08%)
Jul 12, 2022 0.1785 0.1898 0.1700 0.1755 104,257 +0.00(+0.63%)
Jul 11, 2022 0.1601 0.1744 0.1601 0.1744 33,905 +0.00(+0.00%)
Jul 08, 2022 0.1651 0.1747 0.1650 0.1744 35,150 +0.00(+0.58%)
Jul 07, 2022 0.1700 0.1749 0.1650 0.1734 27,326 -0.00(-0.29%)
Jul 06, 2022 0.1681 0.1739 0.1680 0.1739 22,830 -0.00(-2.25%)
Jul 05, 2022 0.1680 0.1790 0.1660 0.1779 64,785 -0.01(-5.87%)
Jul 01, 2022 0.1650 0.1900 0.1650 0.1890 128,956 +0.01(+3.85%)
Jun 30, 2022 0.1600 0.1900 0.1600 0.1820 91,879 +0.01(+5.88%)
Jun 29, 2022 0.1790 0.1790 0.1627 0.1719 3,460 -0.00(-2.72%)
Jun 28, 2022 0.1650 0.1785 0.1600 0.1767 45,483 -0.00(-1.17%)
Jun 27, 2022 0.1700 0.1788 0.1700 0.1788 9,208 +0.01(+3.95%)
Jun 24, 2022 0.1730 0.1765 0.1714 0.1720 45,150 -0.01(-4.39%)
Jun 23, 2022 0.1756 0.1800 0.1730 0.1799 38,400 +0.00(+1.18%)
Jun 22, 2022 0.1898 0.1898 0.1755 0.1778 64,210 -0.01(-6.37%)
Jun 21, 2022 0.1901 0.1998 0.1780 0.1899 114,994 -0.02(-9.49%)
Jun 17, 2022 0.1900 0.2240 0.1900 0.2098 34,111 +0.01(+4.90%)
Jun 16, 2022 0.2100 0.2100 0.1900 0.2000 58,920 -0.01(-4.76%)
Jun 15, 2022 0.2122 0.2130 0.1980 0.2100 30,700 +0.01(+6.06%)
Jun 14, 2022 0.1841 0.2121 0.1841 0.1980 91,365 -0.00(-1.00%)
Jun 13, 2022 0.2031 0.2270 0.1910 0.2000 68,997 -0.03(-12.28%)
Jun 10, 2022 0.2055 0.2299 0.2000 0.2280 61,044 +0.00(+0.88%)
Jun 09, 2022 0.2099 0.2260 0.2060 0.2260 116,477 +0.02(+8.65%)
Jun 08, 2022 0.2229 0.2229 0.2010 0.2080 27,000 +0.01(+3.43%)
Jun 07, 2022 0.2097 0.2290 0.1904 0.2011 105,085 -0.01(-4.10%)
Jun 06, 2022 0.2200 0.2222 0.1905 0.2097 47,393 -0.02(-8.11%)
Jun 03, 2022 0.2281 0.2282 0.1973 0.2282 38,624 +0.01(+5.75%)
Jun 02, 2022 0.1940 0.2295 0.1940 0.2158 120,695 +0.02(+11.12%)
Jun 01, 2022 0.2156 0.2430 0.1941 0.1942 53,726 -0.03(-13.69%)
May 31, 2022 0.2000 0.2250 0.2000 0.2250 73,708 +0.00(+0.00%)
May 27, 2022 0.1975 0.2284 0.1975 0.2250 74,980 -0.00(-1.92%)
May 26, 2022 0.2532 0.2532 0.1870 0.2294 175,360 -0.03(-11.74%)
May 25, 2022 0.2925 0.2925 0.2105 0.2599 96,848 -0.04(-14.45%)
May 24, 2022 0.2800 0.3038 0.2081 0.3038 127,450 +0.02(+8.50%)
May 23, 2022 0.2110 0.3180 0.2030 0.2800 377,149 +0.02(+5.66%)
May 20, 2022 0.2150 0.2690 0.1951 0.2650 117,809 +0.01(+4.25%)
May 19, 2022 0.1740 0.2542 0.1580 0.2542 142,826 +0.08(+42.41%)
May 18, 2022 0.1674 0.1785 0.1511 0.1785 83,891 +0.01(+5.00%)
May 17, 2022 0.1785 0.1900 0.1550 0.1700 197,706 -0.02(-10.53%)
May 16, 2022 0.1700 0.2000 0.1660 0.1900 57,017 +0.02(+13.10%)
May 13, 2022 0.1950 0.1950 0.1620 0.1680 104,870 -0.02(-11.11%)
May 12, 2022 0.2300 0.2300 0.1750 0.1890 143,493 -0.03(-12.09%)
May 11, 2022 0.3000 0.3590 0.1975 0.2150 460,156 -0.07(-25.86%)
May 10, 2022 0.1840 0.3200 0.1447 0.2900 756,981 +0.18(+163.64%)
May 09, 2022 0.1489 0.1814 0.1100 0.1100 145,082 -0.07(-39.73%)
May 06, 2022 0.1500 0.1825 0.1500 0.1825 49,223 -0.01(-2.87%)
May 05, 2022 0.1790 0.1900 0.1488 0.1879 137,016 +0.02(+10.53%)
May 04, 2022 0.1694 0.1789 0.1615 0.1700 44,455 -0.01(-4.49%)
May 03, 2022 0.1600 0.1790 0.1590 0.1780 173,482 +0.02(+14.84%)
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.