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 )

0.0197 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 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 (%)
Apr 29, 2022 0.1885 0.1885 0.1499 0.1694 68,787 -0.02(-10.13%)
Apr 28, 2022 0.1820 0.1930 0.1500 0.1885 175,338 -0.01(-5.70%)
Apr 27, 2022 0.2080 0.2080 0.1800 0.1999 69,705 +0.00(+2.51%)
Apr 26, 2022 0.2130 0.2130 0.1500 0.1950 445,330 -0.03(-15.18%)
Apr 25, 2022 0.2500 0.2500 0.2130 0.2299 32,589 -0.02(-8.04%)
Apr 22, 2022 0.2395 0.2750 0.1905 0.2500 97,026 +0.00(+0.60%)
Apr 21, 2022 0.2005 0.2485 0.2000 0.2485 57,788 +0.02(+8.04%)
Apr 20, 2022 0.2450 0.2450 0.2000 0.2300 142,324 -0.00(-2.00%)
Apr 19, 2022 0.2731 0.2731 0.2253 0.2347 70,864 -0.04(-14.87%)
Apr 18, 2022 0.2750 0.2898 0.2750 0.2757 18,900 +0.00(+0.22%)
Apr 14, 2022 0.3150 0.3150 0.2750 0.2751 42,036 -0.02(-7.37%)
Apr 13, 2022 0.3150 0.3150 0.2800 0.2970 20,934 -0.03(-8.62%)
Apr 12, 2022 0.3211 0.3390 0.3100 0.3250 35,875 +0.00(+1.21%)
Apr 11, 2022 0.3890 0.3890 0.3211 0.3211 33,351 -0.07(-17.67%)
Apr 08, 2022 0.4001 0.4200 0.3600 0.3900 53,012 -0.03(-8.24%)
Apr 07, 2022 0.3801 0.4290 0.3801 0.4250 103,391 +0.02(+6.25%)
Apr 06, 2022 0.3980 0.4290 0.3650 0.4000 99,121 +0.01(+2.83%)
Apr 05, 2022 0.3450 0.3890 0.3320 0.3890 17,192 +0.02(+5.42%)
Apr 04, 2022 0.2840 0.3900 0.2812 0.3690 168,310 +0.09(+29.93%)
Apr 01, 2022 0.2840 0.2910 0.2840 0.2840 3,081 -0.01(-1.93%)
Mar 31, 2022 0.2900 0.2980 0.2805 0.2896 70,665 -0.01(-3.14%)
Mar 30, 2022 0.2556 0.2990 0.2556 0.2990 58,011 +0.04(+15.00%)
Mar 29, 2022 0.2561 0.2685 0.2400 0.2600 46,837 -0.01(-4.76%)
Mar 28, 2022 0.2500 0.2730 0.2381 0.2730 72,575 +0.04(+14.71%)
Mar 25, 2022 0.2650 0.2650 0.2375 0.2380 58,533 -0.02(-8.46%)
Mar 24, 2022 0.2400 0.2650 0.2400 0.2600 34,337 +0.00(+0.00%)
Mar 23, 2022 0.2425 0.2600 0.2400 0.2600 20,461 +0.00(+1.17%)
Mar 22, 2022 0.2050 0.2570 0.1975 0.2570 93,909 +0.06(+28.50%)
Mar 21, 2022 0.2150 0.2150 0.1940 0.2000 32,904 -0.01(-5.66%)
Mar 18, 2022 0.2120 0.2375 0.2000 0.2120 17,117 -0.03(-10.74%)
Mar 17, 2022 0.2375 0.2375 0.2120 0.2375 25,493 +0.00(+0.00%)
Mar 16, 2022 0.2100 0.2375 0.1901 0.2375 121,451 +0.04(+18.93%)
Mar 15, 2022 0.2100 0.2100 0.1700 0.1997 74,545 -0.00(-0.10%)
Mar 14, 2022 0.2399 0.2399 0.1850 0.1999 139,977 -0.04(-16.67%)
Mar 11, 2022 0.2790 0.2790 0.2199 0.2399 97,205 -0.04(-14.01%)
Mar 10, 2022 0.2590 0.2790 0.2590 0.2790 43,814 +0.00(+0.04%)
Mar 09, 2022 0.2698 0.2869 0.2150 0.2789 200,021 +0.01(+3.30%)
Mar 08, 2022 0.2750 0.2750 0.2610 0.2700 31,024 -0.00(-0.18%)
Mar 07, 2022 0.3100 0.3289 0.2700 0.2705 73,567 -0.04(-12.74%)
Mar 04, 2022 0.3090 0.3295 0.3003 0.3100 28,100 +0.00(+1.31%)
Mar 03, 2022 0.3100 0.3149 0.3050 0.3060 16,976 -0.01(-4.35%)
Mar 02, 2022 0.3173 0.3295 0.3050 0.3199 41,423 +0.00(+0.13%)
Mar 01, 2022 0.3700 0.3700 0.3050 0.3195 165,283 -0.03(-9.87%)
Feb 28, 2022 0.3490 0.3690 0.2911 0.3545 54,346 +0.02(+4.57%)
Feb 25, 2022 0.2995 0.3390 0.2900 0.3390 79,070 +0.03(+11.26%)
Feb 24, 2022 0.2500 0.3047 0.2350 0.3047 189,529 +0.04(+15.46%)
Feb 23, 2022 0.3035 0.3050 0.2500 0.2639 184,024 -0.05(-16.22%)
Feb 22, 2022 0.3200 0.3595 0.2903 0.3150 70,776 -0.04(-12.35%)
Feb 18, 2022 0.3594 0 -0.01(-2.86%)
Feb 17, 2022 0.4499 0.4499 0.3449 0.3700 137,863 -0.08(-17.76%)
Feb 16, 2022 0.4900 0.4900 0.4370 0.4499 62,658 -0.04(-8.16%)
Feb 15, 2022 0.4600 0.4900 0.4000 0.4899 66,690 +0.03(+6.52%)
Feb 14, 2022 0.4720 0.4890 0.4450 0.4599 41,971 -0.01(-3.08%)
Feb 11, 2022 0.4800 0.4890 0.4600 0.4745 132,440 -0.00(-0.11%)
Feb 10, 2022 0.4189 0.4750 0.4000 0.4750 171,611 +0.06(+13.39%)
Feb 09, 2022 0.3995 0.4190 0.3702 0.4189 105,008 +0.02(+4.86%)
Feb 08, 2022 0.3401 0.3998 0.3400 0.3995 86,131 +0.03(+8.71%)
Feb 07, 2022 0.3600 0.3735 0.3335 0.3675 70,445 -0.01(-2.00%)
Feb 04, 2022 0.3452 0.3910 0.3250 0.3750 90,189 +0.01(+1.38%)
Feb 03, 2022 0.2799 0.3800 0.3699 266,561 +0.10(+37.41%)
Feb 02, 2022 0.3000 0.3000 0.2685 0.2692 146,376 -0.03(-11.16%)
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.