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 (%)
Aug 31, 2016 0.1950 0.1950 0.1950 0 +0.12(+143.75%)
Aug 26, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 17, 2016 0.1000 0.1000 0.1000 0 -0.04(-25.93%)
Aug 03, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 28, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 27, 2016 0.1000 0.1300 0.1000 0.1300 30,106 +0.03(+30.00%)
Jul 25, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jul 22, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Jul 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 19, 2016 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Jul 12, 2016 0.1150 0.1150 0.1150 98 +0.00(+0.00%)
Jun 27, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 23, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 22, 2016 0.1250 0.1250 0.1250 0.1250 800 +0.04(+40.45%)
Jun 16, 2016 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Jun 15, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 14, 2016 0.1000 0.1000 0.0800 0.0800 19,300 -0.04(-36.00%)
Jun 07, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 27, 2016 0.1250 0.1250 0.1250 0 +0.04(+47.06%)
May 26, 2016 0.0850 0.0850 0.0850 0.0850 950 +0.00(+0.00%)
May 23, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 20, 2016 0.1000 0.1000 0.0850 0.0850 10,400 -0.05(-37.04%)
May 13, 2016 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
May 12, 2016 0.1000 0.1350 0.0997 0.1000 334,484 -0.04(-25.93%)
May 09, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 06, 2016 0.1300 0.1300 0.1300 0.1300 484 +0.00(+0.00%)
Apr 20, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 18, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 22, 2016 0.1400 0.1400 0.1400 0 +0.05(+55.56%)
Mar 21, 2016 0.1060 0.1060 0.0900 0.0900 11,100 -0.09(-49.97%)
Mar 16, 2016 0.1799 0.1799 0.1799 0 +0.06(+56.43%)
Mar 15, 2016 0.1196 0.1196 0.1150 0.1150 25,000 -0.04(-24.34%)
Feb 29, 2016 0.1520 0.1520 0.1520 0 -0.04(-20.00%)
Feb 24, 2016 0.1900 0.1900 0.1900 0 +0.06(+47.29%)
Feb 19, 2016 0.1290 0.1290 0.1290 0 +0.02(+17.27%)
Feb 16, 2016 0.1100 0.1100 0.1100 0 -0.09(-44.72%)
Feb 11, 2016 0.1990 0.1990 0.1990 0 +0.07(+53.08%)
Feb 10, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+8.33%)
Feb 08, 2016 0.1200 0.1200 0.1200 0 -0.08(-40.00%)
Feb 03, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 02, 2016 0.1720 0.2000 0.1720 0.2000 20,500 +0.03(+16.28%)
Jan 29, 2016 0.1720 0.1720 0.1720 0 +0.04(+27.41%)
Jan 28, 2016 0.1350 0.1350 0.1350 0.1350 50,000 -0.06(-32.16%)
Jan 27, 2016 0.1500 0.1990 0.1500 0.1990 16,000 -0.02(-9.55%)
Jan 26, 2016 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-2.22%)
Jan 25, 2016 0.1050 0.2250 0.1050 0.2250 99,000 +0.01(+2.27%)
Jan 21, 2016 0.2200 0.2200 0.2200 0 +0.07(+46.67%)
Jan 20, 2016 0.2200 0.2200 0.1500 0.1500 20,600 -0.06(-28.57%)
Jan 13, 2016 0.2100 0.2100 0.2100 0 +0.04(+26.51%)
Jan 07, 2016 0.1660 0.1660 0.1660 0 +0.03(+18.57%)
Jan 06, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.69%)
Dec 30, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 29, 2015 0.1200 0.1200 0.1200 0.1200 1,750 +0.03(+33.33%)
Dec 28, 2015 0.1250 0.1250 0.0900 0.0900 15,000 -0.05(-35.71%)
Dec 24, 2015 0.1400 0.1400 0.1400 0 -0.03(-16.67%)
Dec 16, 2015 0.1680 0.1680 0.1680 0 +0.02(+12.00%)
Dec 11, 2015 0.1500 0.1500 0.1500 0 -0.01(-4.76%)
Dec 10, 2015 0.1590 0.1690 0.1100 0.1575 48,550 -0.01(-6.80%)
Dec 09, 2015 0.0850 0.1690 0.0850 0.1690 5,044 +0.00(+0.00%)
Dec 08, 2015 0.1200 0.1690 0.1100 0.1690 11,400 +0.00(+0.00%)
Dec 01, 2015 0.1690 0.1690 0.1690 0 -0.05(-23.18%)
Nov 24, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 23, 2015 0.2320 0.2200 129,157 +0.06(+37.50%)
Nov 20, 2015 0.1600 0.1600 0.1600 0.1600 10,000 -0.04(-20.00%)
Nov 09, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 06, 2015 0.1200 0.2200 0.1200 0.2200 5,430 +0.02(+10.00%)
Nov 05, 2015 0.1200 0.2000 0.1001 0.2000 16,000 +0.00(+0.00%)
Nov 04, 2015 0.2000 0.2000 0.2000 0.2000 314 -0.02(-9.09%)
Oct 28, 2015 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Oct 22, 2015 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Oct 19, 2015 0.1200 0.1200 0.1200 0 -0.01(-6.76%)
Oct 16, 2015 0.1287 0.1287 0.1287 0.1287 3,000 +0.03(+28.70%)
Oct 15, 2015 0.1000 0.1000 0.1000 0.1000 5,800 +0.00(+0.00%)
Oct 14, 2015 0.0899 0.1100 0.0800 0.1000 59,200 +0.01(+11.23%)
Oct 12, 2015 0.0899 0.0899 0.0899 0 -0.00(-0.11%)
Oct 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 01, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.03(+45.16%)
Sep 30, 2015 0.0621 0.0621 0.0620 0.0620 14,101 -0.07(-52.27%)
Sep 14, 2015 0.1299 0.1299 0.1299 0 -0.01(-6.14%)
Sep 09, 2015 0.1384 0.1384 0.1384 0 -0.00(-0.50%)
Sep 02, 2015 0.1391 0.1391 0.1391 0 +0.04(+37.04%)
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.