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 29, 2017 0.5950 0.5950 0.5300 0.5300 7,700 -0.03(-6.19%)
Sep 28, 2017 0.5600 0.6000 0.5400 0.5650 41,226 +0.01(+1.18%)
Sep 27, 2017 0.4985 0.5699 0.4984 0.5584 36,700 +0.05(+9.52%)
Sep 26, 2017 0.5099 0.5099 0.5099 0.5099 350 +0.05(+10.85%)
Sep 25, 2017 0.5601 0.5601 0.4300 0.4600 39,860 -0.12(-20.69%)
Sep 22, 2017 0.5600 0.6000 0.5550 0.5800 31,550 +0.04(+6.81%)
Sep 21, 2017 0.6000 0.6000 0.3000 0.5430 151,954 -0.06(-9.50%)
Sep 20, 2017 0.6000 0.6000 0.5610 0.6000 5,583 +0.00(+0.00%)
Sep 19, 2017 0.6699 0.6699 0.6000 0.6000 6,575 -0.07(-10.45%)
Sep 18, 2017 0.6739 0.6999 0.6300 0.6700 26,259 -0.02(-2.90%)
Sep 15, 2017 0.6512 0.6900 0.5500 0.6900 24,544 +0.04(+6.14%)
Sep 14, 2017 0.7000 0.7000 0.6500 0.6501 37,810 -0.03(-4.40%)
Sep 13, 2017 0.5500 0.7200 0.5500 0.6800 172,728 -0.02(-2.86%)
Sep 12, 2017 0.6216 0.7200 0.6100 0.7000 189,202 +0.06(+9.37%)
Sep 11, 2017 0.6400 0.6650 0.5239 0.6400 125,349 +0.00(+0.00%)
Sep 08, 2017 0.6500 0.6500 0.6025 0.6400 21,467 -0.01(-1.54%)
Sep 07, 2017 0.6000 0.6616 0.5550 0.6500 242,820 +0.04(+6.56%)
Sep 06, 2017 0.5300 0.6501 0.4201 0.6100 315,775 +0.00(+0.00%)
Sep 05, 2017 0.6000 0.6600 0.5300 0.6100 132,790 +0.02(+3.39%)
Sep 01, 2017 0.5900 0.7000 0.5375 0.5900 263,508 +0.04(+7.27%)
Aug 31, 2017 0.5999 0.6200 0.5428 0.5500 60,203 +0.00(+0.00%)
Aug 30, 2017 0.4862 0.6501 0.4400 0.5500 362,301 +0.06(+11.87%)
Aug 29, 2017 0.4400 0.5100 0.4301 0.4916 251,000 +0.04(+9.25%)
Aug 28, 2017 0.4000 0.5200 0.4000 0.4500 266,829 +0.00(+0.02%)
Aug 25, 2017 0.4000 0.4499 0.4000 0.4499 15,731 +0.05(+12.47%)
Aug 24, 2017 0.4200 0.4500 0.4000 0.4000 181,574 -0.02(-4.76%)
Aug 23, 2017 0.4300 0.4901 0.4154 0.4200 117,601 +0.04(+10.53%)
Aug 22, 2017 0.4300 0.4300 0.3800 0.3800 17,356 -0.07(-15.56%)
Aug 21, 2017 0.4300 0.4500 0.4000 0.4500 106,895 +0.04(+9.76%)
Aug 18, 2017 0.4500 0.4500 0.4100 0.4100 82,904 -0.01(-2.38%)
Aug 17, 2017 0.3977 0.4300 0.3900 0.4200 55,459 +0.03(+7.69%)
Aug 16, 2017 0.3885 0.4300 0.3885 0.3900 44,350 +0.03(+8.33%)
Aug 15, 2017 0.3500 0.4500 0.3500 0.3600 400,647 +0.02(+7.08%)
Aug 14, 2017 0.3400 0.3500 0.2900 0.3362 5,800 -0.00(-1.12%)
Aug 11, 2017 0.3600 0.3800 0.3010 0.3400 39,740 +0.00(+0.00%)
Aug 10, 2017 0.3300 0.3400 0.3200 0.3400 32,762 -0.01(-2.86%)
Aug 09, 2017 0.3500 0.3500 0.3500 0.3500 7,800 +0.05(+16.67%)
Aug 08, 2017 0.2401 0.3750 0.2401 0.3000 18,227 +0.06(+24.95%)
Aug 07, 2017 0.3247 0.3247 0.2401 0.2401 1,750 -0.11(-31.40%)
Aug 04, 2017 0.3016 0.3500 0.2401 0.3500 10,987 +0.03(+9.37%)
Aug 03, 2017 0.2401 0.3200 0.2401 0.3200 6,160 -0.01(-3.03%)
Aug 02, 2017 0.3300 0.3300 0.2700 0.3300 11,000 +0.01(+3.13%)
Aug 01, 2017 0.2690 0.3300 0.2690 0.3200 16,980 +0.05(+18.96%)
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%)
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.