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 )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
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.