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 )

0.0023 UNCHANGED
Last Price Updated: 2:19 PM EDT, Jun 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 (%)
Jul 31, 2014 0.4000 0.4000 0.3000 0.3000 14,100 -0.10(-25.00%)
Jul 30, 2014 0.2140 0.4000 0.2100 0.4000 46,813 +0.19(+90.48%)
Jul 29, 2014 0.2125 0.2148 0.1701 0.2100 63,190 -0.08(-27.59%)
Jul 28, 2014 0.2380 0.2900 0.2000 0.2900 81,150 +0.01(+3.61%)
Jul 25, 2014 0.2850 0.2850 0.1720 0.2799 30,500 -0.01(-1.79%)
Jul 24, 2014 0.2800 0.2850 0.2001 0.2850 10,105 -0.00(-1.35%)
Jul 23, 2014 0.2120 0.2889 0.2101 0.2889 14,725 +0.01(+3.18%)
Jul 22, 2014 0.2401 0.2800 0.2400 0.2800 9,030 -0.01(-3.11%)
Jul 21, 2014 0.2890 0.2890 0.2422 0.2890 19,230 +0.00(+0.00%)
Jul 18, 2014 0.2850 0.2890 0.2850 0.2890 5,710 +0.00(+1.40%)
Jul 17, 2014 0.2850 0.2850 0.2401 0.2850 9,800 +0.00(+1.79%)
Jul 16, 2014 0.2400 0.2800 0.2400 0.2800 38,000 +0.01(+2.56%)
Jul 15, 2014 0.2750 0.2750 0.2400 0.2730 21,150 +0.01(+3.02%)
Jul 14, 2014 0.2750 0.2750 0.2500 0.2650 8,600 -0.02(-8.62%)
Jul 11, 2014 0.2200 0.2900 0.2200 0.2900 27,660 +0.06(+26.09%)
Jul 10, 2014 0.1650 0.2300 0.1650 0.2300 2,500 -0.01(-4.17%)
Jul 09, 2014 0.2400 0.2400 0.2400 0.2400 410 +0.00(+0.00%)
Jul 03, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 02, 2014 0.2400 0.2400 0.2400 0.2400 3,450 +0.00(+0.00%)
Jul 01, 2014 0.2400 0.2400 0.1900 0.2400 5,200 +0.00(+0.00%)
Jun 30, 2014 0.2400 0.2400 0.2400 0.2400 200 +0.00(+0.00%)
Jun 27, 2014 0.2400 0.2400 0.2400 0.2400 600 +0.00(+0.00%)
Jun 26, 2014 0.2400 0.2400 0.2400 0.2400 256 +0.00(+0.00%)
Jun 25, 2014 0.2100 0.2800 0.2100 0.2400 6,100 -0.04(-14.29%)
Jun 24, 2014 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Jun 20, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 16, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 30, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 29, 2014 0.2800 0.2800 0.2800 0.2800 2,500 +0.07(+30.23%)
May 27, 2014 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
May 23, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 22, 2014 0.2600 0.2600 0.2500 0.2500 5,500 -0.05(-16.67%)
May 21, 2014 0.3000 0.3000 0.3000 0.3000 1,000 +0.05(+20.00%)
May 19, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
May 16, 2014 0.3000 0.3000 0.3000 0.3000 6,250 -0.30(-50.00%)
Feb 26, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 24, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 20, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 19, 2014 0.5950 0.6000 0.5950 0.6000 1,700 -0.10(-14.29%)
Jan 07, 2014 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 03, 2014 0.7000 0.7000 0.7000 0 +0.20(+40.00%)
Dec 31, 2013 0.5000 0.5000 0.5000 0 -0.08(-13.79%)
Dec 27, 2013 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Dec 19, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 13, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 12, 2013 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Dec 11, 2013 0.6000 0.6000 0.6000 0.6000 170 +0.00(+0.00%)
Dec 10, 2013 0.5899 0.6000 0.5899 0.6000 4,500 +0.16(+35.44%)
Dec 05, 2013 0.4430 0.4430 0.4430 0 -0.16(-26.30%)
Nov 22, 2013 0.6011 0.6011 0.6011 0 -0.20(-24.86%)
Nov 21, 2013 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Nov 04, 2013 0.8000 0.8000 0.8000 0 -0.19(-19.19%)
Oct 31, 2013 0.9900 0.9900 0.9900 0 +0.38(+62.30%)
Oct 24, 2013 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 22, 2013 0.6100 0.6100 0.6100 0 +0.11(+21.98%)
Oct 21, 2013 0.5001 0.5001 0.5001 0.5001 300 -0.20(-28.56%)
Sep 24, 2013 0.7000 0.7000 0.7000 0 -0.02(-2.76%)
Sep 23, 2013 0.7199 0.7199 0.7199 0.7199 2,700 +0.07(+10.75%)
Sep 19, 2013 0.6500 0.6500 0.6500 0 -0.10(-13.32%)
Sep 17, 2013 0.7499 0.7499 0.7499 0 -0.00(-0.03%)
Sep 12, 2013 0.7501 0.7501 0.7501 0.7501 0 +0.00(+0.01%)
Aug 30, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 26, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 22, 2013 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Aug 21, 2013 0.8500 0.8500 0.8500 0.8500 1,334 -0.04(-4.48%)
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.