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 31, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 30, 2018 0.1595 0.1600 0.1595 0.1600 2,650 +0.01(+6.67%)
Oct 29, 2018 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Oct 26, 2018 0.1550 0.1550 0.1500 0.1500 25,000 -0.02(-11.76%)
Oct 25, 2018 0.1700 0.1700 0.1700 0.1700 1,750 +0.00(+0.00%)
Oct 24, 2018 0.1699 0.1700 0.1699 0.1700 6,750 +0.00(+0.06%)
Oct 23, 2018 0.1699 0.1699 0.1699 0.1699 2,000 +0.01(+6.19%)
Oct 22, 2018 0.1650 0.1650 0.1600 0.1600 9,000 -0.01(-3.03%)
Oct 19, 2018 0.1500 0.1650 0.1500 0.1650 27,200 +0.02(+10.00%)
Oct 18, 2018 0.2010 0.2010 0.1100 0.1500 311,250 -0.07(-31.82%)
Oct 17, 2018 0.2000 0.2200 0.2000 0.2200 5,200 +0.01(+4.76%)
Oct 16, 2018 0.2000 0.2100 0.2000 0.2100 8,345 -0.02(-8.62%)
Oct 15, 2018 0.2298 0.2298 0.2298 0.2298 500 +0.02(+9.43%)
Oct 12, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+4.95%)
Oct 11, 2018 0.2001 0.2001 0.2001 0.2001 1,000 -0.03(-13.00%)
Oct 10, 2018 0.2300 0.2300 0.2300 0.2300 8,200 +0.03(+14.94%)
Oct 09, 2018 0.2001 0.2001 0.2001 0.2001 3,389 +0.00(+0.00%)
Oct 05, 2018 0.2001 0.2001 0.2001 0 -0.04(-16.28%)
Oct 04, 2018 0.2390 0.2390 0.2390 0.2390 780 -0.00(-0.42%)
Oct 03, 2018 0.2450 0.2450 0.2390 0.2400 4,125 +0.00(+0.42%)
Oct 02, 2018 0.2480 0.2480 0.2001 0.2390 8,200 -0.01(-3.63%)
Oct 01, 2018 0.2480 0.2480 0.2480 20 +0.00(+0.00%)
Sep 28, 2018 0.2480 0.2480 0.2480 0.2480 4,000 +0.00(+0.00%)
Sep 27, 2018 0.2400 0.2480 0.2400 0.2480 13,500 +0.00(+0.20%)
Sep 26, 2018 0.1850 0.3200 0.1850 0.2475 358,387 +0.08(+50.00%)
Sep 25, 2018 0.1520 0.1800 0.1520 0.1650 11,500 -0.01(-2.94%)
Sep 24, 2018 0.1700 0.1700 0.1700 0.1700 8,000 -0.02(-10.53%)
Sep 19, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 18, 2018 0.1900 0.1900 0.1900 0.1900 1,000 -0.02(-9.44%)
Sep 14, 2018 0.2098 0.2098 0.2098 0 +0.05(+31.12%)
Sep 12, 2018 0.1600 0.1600 0.1600 0 -0.00(-1.48%)
Sep 11, 2018 0.1750 0.1750 0.1624 0.1624 7,000 +0.00(+1.50%)
Sep 10, 2018 0.1700 0.1700 0.1600 0.1600 18,300 -0.01(-8.57%)
Sep 06, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 05, 2018 0.1600 0.1750 0.1600 0.1750 20,100 +0.01(+9.37%)
Sep 04, 2018 0.1600 0.1600 0.1600 0.1600 300 -0.01(-8.20%)
Aug 31, 2018 0.1743 0.1743 0.1743 0 -0.01(-3.17%)
Aug 30, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 29, 2018 0.1800 0.1800 0.1800 0.1800 1,900 -0.00(-0.50%)
Aug 28, 2018 0.1800 0.1809 0.1750 0.1809 11,500 +0.00(+0.50%)
Aug 27, 2018 0.1800 0.1800 0.1750 0.1800 15,688 +0.01(+2.86%)
Aug 24, 2018 0.1800 0.1800 0.1750 0.1750 29,400 -0.01(-2.78%)
Aug 23, 2018 0.1800 0.1800 0.1800 0.1800 16,800 -0.02(-10.00%)
Aug 22, 2018 0.1800 0.2000 0.1642 0.2000 18,100 +0.02(+11.11%)
Aug 21, 2018 0.1700 0.1800 0.1700 0.1800 10,400 +0.00(+0.00%)
Aug 20, 2018 0.1800 0.1800 0.1800 0.1800 600 +0.00(+0.00%)
Aug 16, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 15, 2018 0.1800 0.1800 0.1700 0.1700 10,300 -0.02(-10.53%)
Aug 14, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Aug 13, 2018 0.1850 0.1900 0.1850 0.1850 45,348 -0.05(-21.94%)
Aug 10, 2018 0.1940 0.2370 0.1940 0.2370 1,300 +0.05(+28.11%)
Aug 08, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 07, 2018 0.2100 0.2100 0.1860 0.1900 18,040 -0.00(-0.84%)
Aug 06, 2018 0.1916 0.1916 0.1916 0.1916 500 -0.02(-7.93%)
Aug 03, 2018 0.1800 0.2100 0.1800 0.2081 43,500 +0.04(+22.41%)
Aug 02, 2018 0.1800 0.1800 0.1700 0.1700 13,765 -0.03(-14.53%)
Aug 01, 2018 0.1850 0.1989 0.1800 0.1989 3,830 +0.00(+0.45%)
Jul 31, 2018 0.1800 0.1980 0.1800 0.1980 10,100 -0.00(-1.00%)
Jul 30, 2018 0.1810 0.2000 0.1600 0.2000 26,871 -0.02(-9.09%)
Jul 27, 2018 0.2058 0.2200 0.2058 0.2200 15,000 +0.00(+0.46%)
Jul 26, 2018 0.1800 0.2190 0.1800 0.2190 20,104 +0.02(+9.50%)
Jul 25, 2018 0.2000 0.2000 0.2000 0.2000 4,618 +0.00(+0.00%)
Jul 24, 2018 0.2150 0.2200 0.2000 0.2000 5,432 +0.00(+0.00%)
Jul 23, 2018 0.2000 0.2000 0.2000 0.2000 11,200 +0.01(+5.26%)
Jul 19, 2018 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Jul 17, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Jul 12, 2018 0.2200 0.2200 0.2200 0 -0.02(-7.17%)
Jul 11, 2018 0.2370 0.2370 0.2370 0.2370 1,000 +0.00(+0.04%)
Jul 10, 2018 0.2150 0.2369 0.2001 0.2369 25,500 +0.02(+7.68%)
Jul 09, 2018 0.2200 0.2200 0.2200 0.2200 16,500 +0.02(+8.91%)
Jul 06, 2018 0.2020 0.2020 0.2020 0.2020 4,000 -0.03(-12.17%)
Jul 05, 2018 0.2300 0.2300 0.2300 0.2300 1,093 +0.01(+4.55%)
Jul 03, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jul 02, 2018 0.2300 0.2300 0.2150 0.2150 11,000 -0.02(-6.52%)
Jun 29, 2018 0.2392 0.2392 0.2300 0.2300 6,600 +0.00(+0.04%)
Jun 28, 2018 0.2300 0.2300 0.1900 0.2299 39,310 -0.00(-0.04%)
Jun 27, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Jun 26, 2018 0.2300 0.2300 0.2300 0.2300 5,040 -0.01(-4.17%)
Jun 25, 2018 0.2530 0.2530 0.2400 0.2400 20,048 -0.02(-5.88%)
Jun 22, 2018 0.2250 0.2550 0.2250 0.2550 200 +0.02(+9.68%)
Jun 21, 2018 0.2400 0.2400 0.2325 0.2325 12,738 +0.00(+1.09%)
Jun 20, 2018 0.2400 0.2400 0.2250 0.2300 54,814 -0.00(-2.13%)
Jun 19, 2018 0.2400 0.2400 0.2350 0.2350 16,000 -0.01(-2.08%)
Jun 18, 2018 0.2350 0.2400 0.2350 0.2400 3,271 +0.02(+9.09%)
Jun 15, 2018 0.2100 0.2200 0.2100 0.2200 10,740 -0.02(-8.33%)
Jun 14, 2018 0.2000 0.2500 0.2000 0.2400 14,200 +0.00(+0.00%)
Jun 13, 2018 0.2500 0.2500 0.2400 0.2400 10,000 -0.02(-5.88%)
Jun 12, 2018 0.2550 0.2550 0.2550 0.2550 200 +0.04(+15.91%)
Jun 11, 2018 0.2400 0.2498 0.2200 0.2200 15,862 -0.04(-15.32%)
Jun 07, 2018 0.2598 0.2598 0.2598 0 -0.03(-10.35%)
Jun 06, 2018 0.2899 0.2899 0.2898 0.2898 1,000 +0.04(+15.92%)
Jun 04, 2018 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Jun 01, 2018 0.2300 0.2900 0.2210 0.2900 5,540 -0.01(-1.69%)
May 29, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
May 25, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
May 24, 2018 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
May 18, 2018 0.2700 0.2700 0.2700 1 -0.08(-22.86%)
May 17, 2018 0.3500 0.3500 0.2082 0.3500 1,330 +0.01(+1.45%)
May 16, 2018 0.2500 0.3550 0.2010 0.3450 69,821 +0.10(+43.75%)
May 15, 2018 0.1890 0.2400 0.1890 0.2400 2,790 -0.03(-11.11%)
May 14, 2018 0.1891 0.2700 0.1891 0.2700 1,536 -0.01(-2.88%)
May 11, 2018 0.1801 0.2800 0.1801 0.2780 1,450 -0.00(-0.71%)
May 10, 2018 0.2890 0.2890 0.2100 0.2800 29,100 +0.07(+33.33%)
May 09, 2018 0.2100 0.2100 0.1501 0.2100 26,300 +0.04(+23.67%)
May 08, 2018 0.1700 0.1900 0.1698 0.1698 35,600 -0.04(-18.76%)
May 07, 2018 0.2098 0.2098 0.2090 0.2090 11,900 -0.00(-0.33%)
May 02, 2018 0.2097 0.2097 0.2097 0 -0.01(-2.74%)
May 01, 2018 0.1630 0.2156 0.1600 0.2156 45,235 +0.04(+19.78%)
Apr 30, 2018 0.1320 0.3050 0.1320 0.1800 28,300 -0.03(-14.29%)
Apr 27, 2018 0.1502 0.2100 0.1502 0.2100 29,750 -0.00(-0.11%)
Apr 26, 2018 0.2190 0.2190 0.1995 0.2102 1,505 +0.00(+0.59%)
Apr 25, 2018 0.2090 0.2090 0.2090 0.2090 2,000 +0.02(+10.06%)
Apr 23, 2018 0.1899 0.1899 0.1899 0 +0.05(+35.55%)
Apr 20, 2018 0.1897 0.1897 0.1401 0.1401 900 -0.05(-26.15%)
Apr 18, 2018 0.1897 0.1897 0.1897 0 +0.00(+0.48%)
Apr 17, 2018 0.1886 0.1888 0.1886 0.1888 2,780 +0.00(+0.11%)
Apr 13, 2018 0.1886 0.1886 0.1886 0 -0.00(-0.58%)
Apr 11, 2018 0.1897 0.1897 0.1897 0 -0.01(-4.58%)
Apr 10, 2018 0.1600 0.1988 0.1410 0.1988 38,929 -0.00(-0.50%)
Apr 06, 2018 0.1998 0.1998 0.1998 0 +0.00(+0.40%)
Apr 05, 2018 0.2000 0.2000 0.1610 0.1990 11,400 +0.01(+6.87%)
Apr 04, 2018 0.1600 0.2077 0.1410 0.1862 21,211 -0.02(-10.44%)
Apr 02, 2018 0.2079 0.2079 0.2079 0 -0.00(-0.53%)
Mar 28, 2018 0.2090 0.2090 0.2090 0 +0.01(+4.50%)
Mar 27, 2018 0.2086 0.2089 0.2000 0.2000 8,000 -0.01(-4.12%)
Mar 26, 2018 0.2090 0.2090 0.1610 0.2086 11,885 +0.01(+4.98%)
Mar 23, 2018 0.2100 0.2100 0.1310 0.1987 27,732 -0.01(-5.38%)
Mar 22, 2018 0.1461 0.4899 0.1300 0.2100 125,058 +0.03(+17.38%)
Mar 20, 2018 0.1789 0.1789 0.1789 0 -0.01(-2.72%)
Mar 14, 2018 0.1839 0.1839 0.1839 0 +0.03(+22.60%)
Mar 13, 2018 0.1650 0.1739 0.1500 0.1500 28,278 -0.04(-20.47%)
Mar 12, 2018 0.1500 0.1886 0.1500 0.1886 26,975 +0.02(+11.01%)
Mar 09, 2018 0.1500 0.1699 0.1500 0.1699 3,500 -0.01(-7.11%)
Mar 08, 2018 0.1829 0.1829 0.1829 0.1829 1,470 +0.01(+7.59%)
Mar 07, 2018 0.1700 0.1700 0.1700 0.1700 29,411 -0.02(-9.57%)
Mar 06, 2018 0.1460 0.1880 0.1460 0.1880 3,300 +0.03(+21.29%)
Mar 05, 2018 0.1887 0.1887 0.1550 0.1550 8,150 -0.03(-15.99%)
Mar 02, 2018 0.1670 0.1845 0.1599 0.1845 91,900 +0.01(+8.53%)
Feb 28, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 27, 2018 0.1944 0.1944 0.1800 0.1800 5,600 +0.01(+5.88%)
Feb 26, 2018 0.1700 0.1700 0.1700 0.1700 7,500 -0.03(-14.49%)
Feb 23, 2018 0.1900 0.1990 0.1700 0.1988 108,262 +0.01(+4.63%)
Feb 22, 2018 0.1898 0.1900 0.1700 0.1900 46,850 +0.00(+0.00%)
Feb 21, 2018 0.1801 0.1900 0.1800 0.1900 21,750 -0.01(-7.32%)
Feb 20, 2018 0.1800 0.2050 0.1800 0.2050 3,150 +0.00(+1.27%)
Feb 16, 2018 0.2024 0.2024 0.2024 0 -0.01(-3.56%)
Feb 15, 2018 0.1900 0.2099 0.1720 0.2099 100,940 +0.01(+4.90%)
Feb 13, 2018 0.2001 0.2001 0.2001 0 -0.03(-12.62%)
Feb 12, 2018 0.2385 0.2385 0.2001 0.2290 10,450 -0.02(-8.40%)
Feb 09, 2018 0.2005 0.2500 0.2005 0.2500 15,900 +0.01(+3.69%)
Feb 08, 2018 0.2402 0.2411 0.2402 0.2411 6,509 +0.01(+4.83%)
Feb 06, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Feb 05, 2018 0.2100 0.1949 0.2100 26,950 +0.02(+7.75%)
Feb 02, 2018 0.2053 0.2053 0.1900 0.1949 26,396 -0.01(-2.55%)
Feb 01, 2018 0.2100 0.2243 0.2000 0.2000 65,400 -0.01(-4.81%)
Jan 31, 2018 0.2317 0.2317 0.2101 0.2101 5,300 +0.00(+0.00%)
Jan 30, 2018 0.2560 0.2101 0.2101 67,655 -0.03(-12.46%)
Jan 29, 2018 0.2010 0.3013 0.2010 0.2400 48,479 +0.04(+19.40%)
Jan 26, 2018 0.2201 0.2400 0.2001 0.2010 81,753 -0.03(-14.47%)
Jan 25, 2018 0.2399 0.2400 0.2201 0.2350 37,929 -0.00(-2.04%)
Jan 24, 2018 0.2600 0.2600 0.2112 0.2399 73,837 -0.01(-2.83%)
Jan 23, 2018 0.2829 0.2830 0.2469 0.2469 78,130 -0.01(-2.80%)
Jan 22, 2018 0.2361 0.3100 0.2361 0.2540 24,463 -0.01(-1.97%)
Jan 19, 2018 0.2408 0.2640 0.2300 0.2591 15,500 +0.03(+12.16%)
Jan 18, 2018 0.2400 0.2984 0.2302 0.2310 21,939 -0.03(-11.56%)
Jan 16, 2018 0.2612 0.2612 0.2612 70 -0.04(-12.82%)
Jan 12, 2018 0.2996 0.2996 0.2996 0 +0.04(+14.75%)
Jan 11, 2018 0.2351 0.2675 0.2350 0.2611 11,750 -0.04(-12.68%)
Jan 10, 2018 0.2990 0.2990 0.2990 3,100 +0.00(+0.00%)
Jan 09, 2018 0.2417 0.2990 0.2416 0.2990 7,000 +0.00(+0.34%)
Jan 08, 2018 0.3000 0.3000 0.2330 0.2980 11,150 +0.01(+3.47%)
Jan 05, 2018 0.2440 0.2940 0.2400 0.2880 7,885 -0.01(-4.00%)
Jan 04, 2018 0.2790 0.3000 0.2340 0.3000 15,771 +0.02(+7.14%)
Jan 03, 2018 0.2800 0.2800 0.2306 0.2800 11,430 +0.04(+16.67%)
Jan 02, 2018 0.2499 0.2500 0.2400 0.2400 10,735 -0.01(-3.96%)
Dec 29, 2017 0.2499 0.2499 0.2499 0 +0.02(+8.18%)
Dec 28, 2017 0.2712 0.2790 0.2310 0.2310 13,175 -0.05(-17.20%)
Dec 27, 2017 0.2240 0.2790 0.2240 0.2790 3,280 -0.01(-3.55%)
Dec 26, 2017 0.2832 0.3000 0.2832 0.2893 16,200 +0.01(+4.38%)
Dec 22, 2017 0.2234 0.2771 0.2233 0.2771 11,460 -0.01(-4.11%)
Dec 21, 2017 0.2800 0.2890 0.2240 0.2890 23,363 +0.01(+3.58%)
Dec 20, 2017 0.2788 0.2800 0.2788 0.2790 13,860 +0.00(+0.07%)
Dec 19, 2017 0.2790 0.2790 0.2383 0.2788 2,707 -0.00(-0.07%)
Dec 18, 2017 0.2300 0.2790 0.2130 0.2790 9,950 +0.04(+16.25%)
Dec 15, 2017 0.2500 0.2500 0.2302 0.2400 13,093 -0.06(-19.73%)
Dec 12, 2017 0.2990 0.2990 0.2990 0 -0.00(-0.33%)
Dec 11, 2017 0.2900 0.3050 0.2900 0.3000 5,600 +0.01(+3.45%)
Dec 08, 2017 0.2600 0.3000 0.2600 0.2900 85,066 +0.01(+3.57%)
Dec 07, 2017 0.2500 0.2800 0.2300 0.2800 45,900 -0.03(-9.62%)
Dec 06, 2017 0.2534 0.3100 0.2470 0.3098 12,900 +0.01(+2.96%)
Dec 05, 2017 0.2600 0.3009 0.2600 0.3009 89,748 +0.07(+27.99%)
Dec 04, 2017 0.2501 0.3000 0.2351 0.2351 36,638 -0.04(-16.04%)
Dec 01, 2017 0.2725 0.2900 0.2501 0.2800 36,100 -0.05(-16.39%)
Nov 30, 2017 0.3347 0.3349 0.3347 0.3349 6,791 +0.00(+1.48%)
Nov 28, 2017 0.3300 0.3300 0.3300 110 +0.08(+32.00%)
Nov 27, 2017 0.2610 0.3299 0.2500 0.2500 16,073 -0.08(-25.35%)
Nov 24, 2017 0.3349 0.3349 0.2992 0.3349 10,000 +0.00(+0.00%)
Nov 22, 2017 0.2945 0.3349 0.2945 0.3349 26,450 +0.04(+13.53%)
Nov 21, 2017 0.3690 0.3690 0.2500 0.2950 48,099 -0.11(-27.19%)
Nov 20, 2017 0.4500 0.4500 0.4052 0.4052 1,570 -0.04(-9.56%)
Nov 17, 2017 0.3700 0.4480 0.2610 0.4480 19,444 +0.08(+21.08%)
Nov 16, 2017 0.2800 0.4780 0.2800 0.3700 30,723 +0.12(+48.00%)
Nov 15, 2017 0.3400 0.4670 0.2500 0.2500 55,079 -0.23(-47.92%)
Nov 14, 2017 0.3600 0.4800 0.3600 0.4800 400 +0.00(+0.00%)
Nov 13, 2017 0.3876 0.4800 0.3600 0.4800 3,100 +0.00(+0.00%)
Nov 09, 2017 0.4800 0.4800 0.4800 20 +0.01(+1.05%)
Nov 08, 2017 0.4750 0.4750 0.4750 0.4750 5,615 -0.01(-1.04%)
Nov 07, 2017 0.3600 0.4800 0.3600 0.4800 1,196 +0.00(+0.00%)
Nov 03, 2017 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Nov 02, 2017 0.4700 0.4700 0.4700 0.4700 100 -0.01(-2.08%)
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.