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 (%)
Jul 31, 2017 0.2480 0.2690 0.2395 0.2690 12,363 +0.03(+12.08%)
Jul 28, 2017 0.2400 0.2400 0.2400 0.2400 45,210 +0.02(+9.09%)
Jul 27, 2017 0.2790 0.2790 0.2200 0.2200 145,560 -0.06(-20.46%)
Jul 25, 2017 0.2766 0.2766 0.2766 0 +0.01(+3.40%)
Jul 24, 2017 0.2671 0.2700 0.2500 0.2675 19,760 -0.03(-9.51%)
Jul 21, 2017 0.2900 0.2956 0.2530 0.2956 34,600 +0.01(+1.93%)
Jul 20, 2017 0.3100 0.3100 0.2500 0.2900 83,617 -0.03(-9.38%)
Jul 19, 2017 0.3200 0.3211 0.3100 0.3200 42,498 +0.01(+3.23%)
Jul 18, 2017 0.2999 0.3100 0.2684 0.3100 71,700 +0.04(+16.37%)
Jul 17, 2017 0.3100 0.3100 0.2664 0.2664 29,000 -0.05(-16.09%)
Jul 14, 2017 0.2649 0.3175 0.2630 0.3175 6,500 +0.01(+2.42%)
Jul 13, 2017 0.3000 0.3100 0.3000 0.3100 21,000 -0.01(-2.36%)
Jul 12, 2017 0.3200 0.3200 0.2569 0.3175 28,474 +0.02(+5.83%)
Jul 11, 2017 0.3600 0.3600 0.2800 0.3000 23,950 -0.06(-16.43%)
Jul 10, 2017 0.3200 0.3590 0.2800 0.3590 4,973 +0.04(+12.19%)
Jul 07, 2017 0.3300 0.3600 0.3200 0.3200 71,256 +0.02(+6.67%)
Jul 06, 2017 0.2505 0.3172 0.2500 0.3000 68,922 +0.05(+19.52%)
Jul 05, 2017 0.4000 0.4000 0.2510 0.2510 11,820 -0.12(-32.16%)
Jul 03, 2017 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 30, 2017 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Jun 29, 2017 0.3700 0.3700 0.3000 0.3300 15,920 -0.02(-5.71%)
Jun 28, 2017 0.3865 0.3865 0.3500 0.3500 5,590 -0.04(-10.26%)
Jun 27, 2017 0.3800 0.4100 0.3700 0.3900 30,417 -0.05(-11.36%)
Jun 26, 2017 0.4500 0.4650 0.3800 0.4400 51,725 -0.01(-2.22%)
Jun 23, 2017 0.4600 0.4900 0.4000 0.4500 42,125 +0.00(+0.00%)
Jun 22, 2017 0.3480 0.4600 0.3300 0.4500 68,399 +0.11(+30.43%)
Jun 21, 2017 0.3349 0.3450 0.3200 0.3450 42,842 +0.03(+11.29%)
Jun 20, 2017 0.3300 0.3300 0.2519 0.3100 72,375 +0.03(+10.71%)
Jun 19, 2017 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.36%)
Jun 16, 2017 0.3300 0.3300 0.2500 0.2790 15,194 -0.04(-11.40%)
Jun 15, 2017 0.2880 0.3149 0.2600 0.3149 36,850 +0.03(+9.34%)
Jun 14, 2017 0.3299 0.3299 0.2600 0.2880 45,966 -0.01(-4.00%)
Jun 13, 2017 0.2900 0.3300 0.2800 0.3000 28,592 +0.00(+0.00%)
Jun 12, 2017 0.2800 0.3000 0.2800 0.3000 71,503 +0.04(+15.38%)
Jun 09, 2017 0.2700 0.3197 0.2300 0.2600 106,386 -0.07(-21.12%)
Jun 08, 2017 0.2550 0.3296 0.2550 0.3296 12,169 +0.03(+9.87%)
Jun 07, 2017 0.3050 0.3050 0.2200 0.3000 33,481 -0.02(-6.25%)
Jun 06, 2017 0.2869 0.3225 0.2600 0.3200 95,159 +0.04(+14.29%)
Jun 05, 2017 0.2910 0.2910 0.2500 0.2800 2,500 +0.00(+0.26%)
Jun 02, 2017 0.2900 0.2900 0.2300 0.2793 71,367 +0.01(+3.43%)
Jun 01, 2017 0.2600 0.2700 0.2376 0.2700 116,826 +0.02(+8.00%)
May 31, 2017 0.1735 0.2700 0.1735 0.2500 147,513 +0.03(+12.76%)
May 30, 2017 0.2450 0.2500 0.2125 0.2217 21,222 -0.03(-11.32%)
May 26, 2017 0.2299 0.2500 0.1940 0.2500 69,021 +0.02(+8.70%)
May 25, 2017 0.2401 0.2500 0.1940 0.2300 82,493 +0.00(+0.00%)
May 24, 2017 0.2200 0.2300 0.2000 0.2300 180,982 +0.01(+2.22%)
May 23, 2017 0.2000 0.2250 0.1710 0.2250 34,562 +0.02(+12.50%)
May 19, 2017 0.2000 0.2000 0.2000 38 +0.00(+0.50%)
May 18, 2017 0.1990 0.1990 0.1980 0.1990 8,400 +0.01(+6.47%)
May 15, 2017 0.1869 0.1869 0.1869 0 -0.03(-15.58%)
May 12, 2017 0.1960 0.2214 0.1500 0.2214 53,554 -0.00(-2.21%)
May 11, 2017 0.2189 0.2264 0.2189 0.2264 2,300 +0.05(+26.48%)
May 10, 2017 0.1306 0.1790 0.1306 0.1790 16,150 -0.05(-21.49%)
May 09, 2017 0.1634 0.2280 0.1633 0.2280 18,000 -0.00(-0.44%)
May 08, 2017 0.1700 0.2500 0.1473 0.2290 34,703 +0.06(+34.71%)
May 05, 2017 0.1700 0.1700 0.1610 0.1700 9,000 +0.00(+0.06%)
May 04, 2017 0.1699 0.1699 0.1699 0.1699 8,300 -0.04(-17.52%)
May 03, 2017 0.1950 0.2060 0.1950 0.2060 23,000 +0.00(+0.00%)
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.