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 (%)
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%)
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.