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 (%)
Sep 24, 2014 0.2499 0.2499 0.2499 0 -0.01(-3.70%)
Sep 23, 2014 0.2101 0.2595 0.2101 0.2595 60,750 +0.03(+12.83%)
Sep 22, 2014 0.2300 0.2300 0.2300 0.2300 2,505 +0.00(+0.00%)
Sep 17, 2014 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 16, 2014 0.2000 0.2250 0.2000 0.2250 10,545 +0.00(+0.04%)
Sep 15, 2014 0.2249 0.2249 0.2249 0.2249 2,500 +0.00(+0.00%)
Sep 12, 2014 0.1900 0.2249 0.1900 0.2249 2,300 -0.01(-3.02%)
Sep 11, 2014 0.2400 0.2400 0.1900 0.2319 17,000 -0.01(-3.37%)
Sep 10, 2014 0.2500 0.2500 0.2000 0.2400 22,100 -0.01(-4.00%)
Sep 09, 2014 0.2650 0.2678 0.2001 0.2500 15,600 -0.02(-6.65%)
Sep 08, 2014 0.1751 0.2678 0.1751 0.2678 9,950 +0.00(+0.00%)
Sep 05, 2014 0.2677 0.2678 0.2050 0.2678 13,400 +0.02(+8.42%)
Sep 04, 2014 0.2400 0.2470 0.2400 0.2470 3,650 -0.03(-11.50%)
Sep 02, 2014 0.2791 0.2791 0.2791 0 -0.02(-6.15%)
Aug 28, 2014 0.2974 0.2974 0.2974 0 -0.00(-0.34%)
Aug 27, 2014 0.2000 0.2984 0.2000 0.2984 11,490 -0.00(-0.07%)
Aug 26, 2014 0.2000 0.2986 0.2000 0.2986 8,220 -0.00(-0.03%)
Aug 25, 2014 0.2201 0.2987 0.2000 0.2987 9,000 -0.00(-0.03%)
Aug 22, 2014 0.2510 0.2988 0.2500 0.2988 8,100 -0.00(-0.40%)
Aug 21, 2014 0.2000 0.3288 0.1850 0.3000 72,760 -0.05(-14.29%)
Aug 20, 2014 0.2201 0.3500 0.2001 0.3500 5,210 +0.01(+2.94%)
Aug 19, 2014 0.2500 0.3400 0.2500 0.3400 10,770 +0.09(+36.00%)
Aug 18, 2014 0.2101 0.2500 0.2101 0.2500 800 +0.00(+0.00%)
Aug 14, 2014 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Aug 13, 2014 0.2600 0.2900 0.2600 0.2900 1,100 +0.00(+0.00%)
Aug 12, 2014 0.2900 0.3500 0.2500 0.2900 18,453 +0.00(+0.00%)
Aug 11, 2014 0.3000 0.3999 0.2009 0.2900 85,627 -0.11(-27.48%)
Aug 08, 2014 0.4000 0.4000 0.3000 0.3999 7,825 +0.01(+2.54%)
Aug 07, 2014 0.3001 0.4000 0.3000 0.3900 14,550 -0.01(-2.48%)
Aug 06, 2014 0.3999 0.3999 0.3999 0.3999 2,280 +0.05(+14.29%)
Aug 05, 2014 0.3499 0.3499 0.3001 0.3499 6,700 -0.01(-2.78%)
Aug 04, 2014 0.3000 0.3599 0.3000 0.3599 2,450 -0.02(-5.26%)
Aug 01, 2014 0.3000 0.3999 0.3000 0.3799 5,400 +0.08(+26.63%)
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%)
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.