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 (%)
Nov 29, 2021 0.2500 0.2500 0.2500 0 -0.00(-1.88%)
Nov 26, 2021 0.2549 0.2549 0.2548 0.2548 7,600 +0.01(+5.73%)
Nov 24, 2021 0.2420 0.2600 0.2410 0.2410 9,389 -0.02(-7.31%)
Nov 23, 2021 0.2400 0.2840 0.2300 0.2600 31,615 +0.03(+11.11%)
Nov 22, 2021 0.3000 0.3198 0.2340 0.2340 52,930 -0.08(-24.52%)
Nov 19, 2021 0.3393 0.3393 0.3010 0.3100 104,205 -0.03(-8.64%)
Nov 18, 2021 0.3000 0.3393 0.2915 0.3393 91,136 +0.04(+13.10%)
Nov 17, 2021 0.2800 0.3000 0.2800 0.3000 68,533 +0.01(+3.45%)
Nov 16, 2021 0.2990 0.2990 0.2701 0.2900 56,511 +0.02(+7.61%)
Nov 15, 2021 0.2650 0.2695 0.1940 0.2695 284,636 +0.02(+7.84%)
Nov 12, 2021 0.2200 0.2520 0.2200 0.2499 114,216 +0.01(+4.21%)
Nov 11, 2021 0.2300 0.2449 0.2200 0.2398 23,025 -0.01(-2.12%)
Nov 10, 2021 0.1985 0.2450 145,631 +0.06(+31.86%)
Nov 09, 2021 0.1851 0.1999 0.1850 0.1858 38,210 -0.01(-4.23%)
Nov 08, 2021 0.1926 0.2050 0.1700 0.1940 202,983 +0.00(+2.11%)
Nov 05, 2021 0.2201 0.2690 0.1855 0.1900 89,775 -0.03(-13.64%)
Nov 04, 2021 0.2100 0.2600 0.1810 0.2200 253,139 +0.04(+22.22%)
Nov 03, 2021 0.1505 0.2890 0.1400 0.1800 359,697 +0.02(+10.77%)
Nov 02, 2021 0.1794 0.1794 0.1111 0.1625 310,742 -0.02(-9.42%)
Nov 01, 2021 0.1794 0.1795 0.1794 0.1794 26,155 -0.00(-0.06%)
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%)
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.