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 (%)
May 31, 2024 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-6.25%)
May 30, 2024 0.0032 0.0032 0.0032 0.0032 4,500 +0.00(+45.45%)
May 24, 2024 0.0022 0 +0.00(+0.00%)
May 23, 2024 0.0022 0.0022 0.0022 0.0022 2,200 +0.00(+83.33%)
May 22, 2024 0.0012 0.0012 0.0012 0.0012 13,423 -0.03(-96.57%)
May 16, 2024 0.0350 0 +0.02(+194.12%)
May 15, 2024 0.0141 0.0141 0.0119 0.0119 32,241 +0.00(+0.00%)
May 14, 2024 0.0129 0.0129 0.0114 0.0119 246,382 -0.00(-4.80%)
May 13, 2024 0.0193 0.0193 0.0115 0.0125 278,732 -0.00(-7.41%)
May 10, 2024 0.0156 0.0156 0.0135 0.0135 30,414 -0.00(-14.01%)
May 09, 2024 0.0163 0.0189 0.0136 0.0157 21,300 -0.00(-1.88%)
May 08, 2024 0.0161 0.0173 0.0123 0.0160 108,550 -0.00(-15.79%)
May 07, 2024 0.0179 0.0194 0.0179 0.0190 37,500 -0.00(-2.06%)
May 06, 2024 0.0155 0.0194 0.0155 0.0194 32,900 -0.00(-1.52%)
May 03, 2024 0.0170 0.0198 0.0150 0.0197 69,853 +0.01(+41.73%)
May 02, 2024 0.0133 0.0139 0.0104 0.0139 200,100 +0.00(+26.36%)
May 01, 2024 0.0198 0.0198 0.0110 0.0110 333,502 -0.00(-12.00%)
Apr 26, 2024 0.0125 0 -0.00(-10.71%)
Apr 24, 2024 0.0140 75 +0.00(+2.19%)
Apr 23, 2024 0.0137 0.0137 0.0137 0.0137 3,000 +0.00(+12.30%)
Apr 22, 2024 0.0219 0.0219 0.0122 0.0122 27,750 -0.00(-18.67%)
Apr 19, 2024 0.0151 0.0151 0.0150 0.0150 195,000 -0.00(-3.23%)
Apr 18, 2024 0.0150 0.0191 0.0150 0.0155 16,300 +0.00(+3.33%)
Apr 17, 2024 0.0219 0.0219 0.0140 0.0150 500,100 -0.00(-23.08%)
Apr 15, 2024 0.0195 0 +0.00(+0.00%)
Apr 12, 2024 0.0145 0.0195 0.0140 0.0195 60,677 +0.01(+39.29%)
Apr 11, 2024 0.0168 0.0173 0.0140 0.0140 9,300 -0.00(-10.83%)
Apr 10, 2024 0.0140 0.0191 0.0121 0.0157 344,321 +0.00(+5.37%)
Apr 09, 2024 0.0169 0.0192 0.0149 0.0149 161,750 +0.00(+0.00%)
Apr 08, 2024 0.0149 0.0149 0.0149 0.0149 10,020 -0.00(-6.88%)
Apr 05, 2024 0.0157 0.0195 0.0148 0.0160 496,150 +0.00(+3.23%)
Apr 04, 2024 0.0165 0.0165 0.0155 0.0155 19,253 -0.00(-6.06%)
Apr 03, 2024 0.0140 0.0165 0.0140 0.0165 147,157 +0.00(+3.13%)
Apr 02, 2024 0.0169 0.0207 0.0140 0.0160 698,400 -0.00(-15.79%)
Apr 01, 2024 0.0180 0.0239 0.0160 0.0190 204,148 -0.00(-5.00%)
Mar 28, 2024 0.0190 0.0244 0.0175 0.0200 170,028 +0.00(+4.71%)
Mar 27, 2024 0.0230 0.0230 0.0169 0.0191 182,573 +0.00(+6.70%)
Mar 26, 2024 0.0245 0.0245 0.0161 0.0179 550,946 -0.01(-26.34%)
Mar 25, 2024 0.0247 0.0264 0.0222 0.0243 32,434 +0.00(+0.00%)
Mar 22, 2024 0.0200 0.0289 0.0200 0.0243 120,460 +0.00(+19.12%)
Mar 21, 2024 0.0280 0.0320 0.0200 0.0204 124,450 +0.00(+0.00%)
Mar 20, 2024 0.0350 0.0350 0.0204 0.0204 700 -0.00(-11.30%)
Mar 19, 2024 0.0360 0.0360 0.0195 0.0230 144,926 -0.01(-28.13%)
Mar 18, 2024 0.0206 0.0320 0.0206 0.0320 110,568 +0.01(+66.67%)
Mar 15, 2024 0.0193 0.0213 0.0192 0.0192 58,468 -0.00(-9.00%)
Mar 14, 2024 0.0220 0.0241 0.0205 0.0211 42,500 +0.00(+11.64%)
Mar 13, 2024 0.0199 0.0199 0.0189 0.0189 57,698 +0.00(+0.53%)
Mar 12, 2024 0.0214 0.0240 0.0188 0.0188 633,751 -0.00(-6.00%)
Mar 11, 2024 0.0253 0.0253 0.0195 0.0200 468,908 -0.01(-21.88%)
Mar 08, 2024 0.0273 0.0273 0.0223 0.0256 71,700 +0.00(+14.29%)
Mar 07, 2024 0.0288 0.0340 0.0224 0.0224 55,238 -0.01(-34.12%)
Mar 06, 2024 0.0222 0.0365 0.0210 0.0340 559,658 +0.01(+62.68%)
Mar 05, 2024 0.0200 0.0277 0.0200 0.0209 346,651 -0.00(-4.13%)
Mar 04, 2024 0.0253 0.0260 0.0196 0.0218 220,738 -0.01(-19.26%)
Mar 01, 2024 0.0236 0.0322 0.0236 0.0270 104,765 +0.00(+14.41%)
Feb 29, 2024 0.0210 0.0360 0.0210 0.0236 160,896 -0.00(-5.60%)
Feb 28, 2024 0.0300 0.0308 0.0250 0.0250 90,166 -0.00(-16.67%)
Feb 26, 2024 0.0300 0 -0.00(-9.91%)
Feb 23, 2024 0.0340 0.0365 0.0300 0.0333 74,849 +0.00(+15.22%)
Feb 22, 2024 0.0345 0.0345 0.0289 0.0289 334,792 -0.00(-3.67%)
Feb 21, 2024 0.0365 0.0375 0.0300 0.0300 359,050 -0.00(-6.25%)
Feb 20, 2024 0.0350 0.0350 0.0315 0.0320 413,399 +0.00(+2.24%)
Feb 16, 2024 0.0160 0.0360 0.0160 0.0313 387,179 +0.02(+96.86%)
Feb 15, 2024 0.0140 0.0160 0.0139 0.0159 173,192 +0.00(+16.06%)
Feb 14, 2024 0.0133 0.0137 0.0133 0.0137 653,362 +0.00(+4.58%)
Feb 13, 2024 0.0135 0.0135 0.0131 0.0131 410,831 -0.00(-2.96%)
Feb 12, 2024 0.0170 0.0170 0.0110 0.0135 563,930 +0.00(+3.85%)
Feb 09, 2024 0.0250 0.0255 0.0128 0.0130 1,580,149 -0.01(-47.79%)
Feb 08, 2024 0.0297 0.0297 0.0156 0.0249 989,760 +0.00(+1.22%)
Feb 07, 2024 0.0260 0.0260 0.0246 0.0246 134,856 -0.00(-15.17%)
Feb 06, 2024 0.0261 0.0290 0.0235 0.0290 478,200 +0.01(+23.40%)
Feb 05, 2024 0.0400 0.0400 0.0222 0.0235 554,491 -0.01(-38.96%)
Feb 02, 2024 0.0385 0.0419 0.0349 0.0385 37,504 -0.00(-3.75%)
Feb 01, 2024 0.0428 0.0430 0.0400 0.0400 242,118 -0.00(-2.44%)
Jan 31, 2024 0.0433 0.0433 0.0410 0.0410 203,100 -0.00(-2.38%)
Jan 30, 2024 0.0433 0.0446 0.0420 0.0420 143,696 +0.00(+1.20%)
Jan 29, 2024 0.0511 0.0511 0.0400 0.0415 237,350 -0.01(-16.67%)
Jan 26, 2024 0.0440 0.0498 0.0440 0.0498 10,494 +0.00(+4.84%)
Jan 25, 2024 0.0500 0.0535 0.0475 0.0475 89,725 -0.00(-5.75%)
Jan 24, 2024 0.0524 0.0540 0.0488 0.0504 43,750 -0.00(-1.18%)
Jan 23, 2024 0.0600 0.0600 0.0510 0.0510 181,535 -0.00(-8.11%)
Jan 22, 2024 0.0610 0.0660 0.0555 0.0555 150,845 -0.01(-17.16%)
Jan 19, 2024 0.0603 0.0670 0.0460 0.0670 310,486 +0.02(+28.85%)
Jan 18, 2024 0.0591 0.0591 0.0520 0.0520 3,482 -0.01(-13.33%)
Jan 17, 2024 0.0640 0.0739 0.0600 0.0600 101,681 -0.01(-7.69%)
Jan 16, 2024 0.0510 0.0704 0.0510 0.0650 84,200 +0.01(+14.04%)
Jan 12, 2024 0.0500 0.0570 0.0441 0.0570 190,431 +0.01(+10.47%)
Jan 11, 2024 0.0516 0.0516 0.0516 0.0516 500 +0.00(+4.45%)
Jan 10, 2024 0.0500 0.0500 0.0466 0.0494 57,562 -0.00(-6.79%)
Jan 09, 2024 0.0454 0.0550 0.0421 0.0530 30,314 +0.00(+6.21%)
Jan 08, 2024 0.0574 0.0575 0.0415 0.0499 117,705 +0.00(+1.42%)
Jan 05, 2024 0.0645 0.0645 0.0492 0.0492 113,877 -0.01(-14.14%)
Jan 04, 2024 0.0680 0.0680 0.0505 0.0573 51,080 -0.00(-5.45%)
Jan 03, 2024 0.0687 0.0750 0.0513 0.0606 123,836 -0.00(-6.05%)
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.