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 (%)
Mar 31, 2022 0.2900 0.2980 0.2805 0.2896 70,665 -0.01(-3.14%)
Mar 30, 2022 0.2556 0.2990 0.2556 0.2990 58,011 +0.04(+15.00%)
Mar 29, 2022 0.2561 0.2685 0.2400 0.2600 46,837 -0.01(-4.76%)
Mar 28, 2022 0.2500 0.2730 0.2381 0.2730 72,575 +0.04(+14.71%)
Mar 25, 2022 0.2650 0.2650 0.2375 0.2380 58,533 -0.02(-8.46%)
Mar 24, 2022 0.2400 0.2650 0.2400 0.2600 34,337 +0.00(+0.00%)
Mar 23, 2022 0.2425 0.2600 0.2400 0.2600 20,461 +0.00(+1.17%)
Mar 22, 2022 0.2050 0.2570 0.1975 0.2570 93,909 +0.06(+28.50%)
Mar 21, 2022 0.2150 0.2150 0.1940 0.2000 32,904 -0.01(-5.66%)
Mar 18, 2022 0.2120 0.2375 0.2000 0.2120 17,117 -0.03(-10.74%)
Mar 17, 2022 0.2375 0.2375 0.2120 0.2375 25,493 +0.00(+0.00%)
Mar 16, 2022 0.2100 0.2375 0.1901 0.2375 121,451 +0.04(+18.93%)
Mar 15, 2022 0.2100 0.2100 0.1700 0.1997 74,545 -0.00(-0.10%)
Mar 14, 2022 0.2399 0.2399 0.1850 0.1999 139,977 -0.04(-16.67%)
Mar 11, 2022 0.2790 0.2790 0.2199 0.2399 97,205 -0.04(-14.01%)
Mar 10, 2022 0.2590 0.2790 0.2590 0.2790 43,814 +0.00(+0.04%)
Mar 09, 2022 0.2698 0.2869 0.2150 0.2789 200,021 +0.01(+3.30%)
Mar 08, 2022 0.2750 0.2750 0.2610 0.2700 31,024 -0.00(-0.18%)
Mar 07, 2022 0.3100 0.3289 0.2700 0.2705 73,567 -0.04(-12.74%)
Mar 04, 2022 0.3090 0.3295 0.3003 0.3100 28,100 +0.00(+1.31%)
Mar 03, 2022 0.3100 0.3149 0.3050 0.3060 16,976 -0.01(-4.35%)
Mar 02, 2022 0.3173 0.3295 0.3050 0.3199 41,423 +0.00(+0.13%)
Mar 01, 2022 0.3700 0.3700 0.3050 0.3195 165,283 -0.03(-9.87%)
Feb 28, 2022 0.3490 0.3690 0.2911 0.3545 54,346 +0.02(+4.57%)
Feb 25, 2022 0.2995 0.3390 0.2900 0.3390 79,070 +0.03(+11.26%)
Feb 24, 2022 0.2500 0.3047 0.2350 0.3047 189,529 +0.04(+15.46%)
Feb 23, 2022 0.3035 0.3050 0.2500 0.2639 184,024 -0.05(-16.22%)
Feb 22, 2022 0.3200 0.3595 0.2903 0.3150 70,776 -0.04(-12.35%)
Feb 18, 2022 0.3594 0 -0.01(-2.86%)
Feb 17, 2022 0.4499 0.4499 0.3449 0.3700 137,863 -0.08(-17.76%)
Feb 16, 2022 0.4900 0.4900 0.4370 0.4499 62,658 -0.04(-8.16%)
Feb 15, 2022 0.4600 0.4900 0.4000 0.4899 66,690 +0.03(+6.52%)
Feb 14, 2022 0.4720 0.4890 0.4450 0.4599 41,971 -0.01(-3.08%)
Feb 11, 2022 0.4800 0.4890 0.4600 0.4745 132,440 -0.00(-0.11%)
Feb 10, 2022 0.4189 0.4750 0.4000 0.4750 171,611 +0.06(+13.39%)
Feb 09, 2022 0.3995 0.4190 0.3702 0.4189 105,008 +0.02(+4.86%)
Feb 08, 2022 0.3401 0.3998 0.3400 0.3995 86,131 +0.03(+8.71%)
Feb 07, 2022 0.3600 0.3735 0.3335 0.3675 70,445 -0.01(-2.00%)
Feb 04, 2022 0.3452 0.3910 0.3250 0.3750 90,189 +0.01(+1.38%)
Feb 03, 2022 0.2799 0.3800 0.3699 266,561 +0.10(+37.41%)
Feb 02, 2022 0.3000 0.3000 0.2685 0.2692 146,376 -0.03(-11.16%)
Feb 01, 2022 0.3430 0.3447 0.2450 0.3030 184,830 -0.03(-9.28%)
Jan 31, 2022 0.3795 0.3795 0.3100 0.3340 143,409 -0.02(-6.57%)
Jan 28, 2022 0.3771 0.4200 0.3450 0.3575 87,440 -0.02(-5.17%)
Jan 27, 2022 0.4300 0.4300 0.3770 0.3770 130,756 -0.05(-12.33%)
Jan 26, 2022 0.3910 0.4400 0.3701 0.4300 194,642 +0.01(+1.18%)
Jan 25, 2022 0.4698 0.4698 0.3900 0.4250 77,578 -0.04(-9.50%)
Jan 24, 2022 0.5400 0.5800 0.4200 0.4696 263,177 -0.09(-16.14%)
Jan 21, 2022 0.5800 0.6200 0.5450 0.5600 149,477 -0.01(-1.75%)
Jan 20, 2022 0.6050 0.6200 0.5600 0.5700 176,703 -0.04(-5.79%)
Jan 19, 2022 0.6230 0.6260 0.4900 0.6050 97,225 -0.02(-2.42%)
Jan 18, 2022 0.6127 0.6260 0.5505 0.6200 154,008 -0.01(-0.96%)
Jan 14, 2022 0.6260 0 +0.03(+5.19%)
Jan 13, 2022 0.6250 0.6250 0.5606 0.5951 120,364 -0.02(-4.02%)
Jan 12, 2022 0.6250 0.6250 0.5650 0.6200 72,441 +0.00(+0.00%)
Jan 11, 2022 0.6000 0.6400 0.5500 0.6200 252,387 +0.05(+9.15%)
Jan 10, 2022 0.4615 0.6100 0.4615 0.5680 91,619 +0.07(+14.79%)
Jan 07, 2022 0.4520 0.5003 0.4520 0.4948 91,707 +0.04(+9.59%)
Jan 06, 2022 0.4505 0.5850 0.4505 0.4515 107,729 -0.07(-14.00%)
Jan 05, 2022 0.5660 0.5760 0.5099 0.5250 109,562 -0.04(-7.24%)
Jan 04, 2022 0.5700 0.6400 0.5299 0.5660 315,236 -0.00(-0.70%)
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.