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 )

0.0023 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 3, 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, 2013 0.7000 0.7000 0.7000 0 -0.02(-2.76%)
Sep 23, 2013 0.7199 0.7199 0.7199 0.7199 2,700 +0.07(+10.75%)
Sep 19, 2013 0.6500 0.6500 0.6500 0 -0.10(-13.32%)
Sep 17, 2013 0.7499 0.7499 0.7499 0 -0.00(-0.03%)
Sep 12, 2013 0.7501 0.7501 0.7501 0.7501 0 +0.00(+0.01%)
Aug 30, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 26, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 22, 2013 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Aug 21, 2013 0.8500 0.8500 0.8500 0.8500 1,334 -0.04(-4.48%)
Aug 09, 2013 0.8899 0.8899 0.8899 0 +0.11(+14.09%)
Jul 24, 2013 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Jul 23, 2013 0.7500 0.7500 0.7500 0.7500 2,640 +0.00(+0.00%)
Jul 22, 2013 0.7500 0.7500 0.7500 0.7500 3,765 -0.12(-13.79%)
Jul 12, 2013 0.8700 0.8700 0.8700 0 +0.12(+16.00%)
Jul 09, 2013 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jul 08, 2013 0.7651 0.7651 0.7600 0.7600 1,000 -0.01(-0.67%)
Jul 05, 2013 1.050 1.050 0.7650 0.7651 5,710 -0.32(-29.81%)
Jul 03, 2013 1.100 1.100 0.7901 1.090 5,460 +0.08(+7.92%)
Jul 02, 2013 1.010 1.010 1.010 1.010 200 -0.13(-11.40%)
Jul 01, 2013 1.200 1.240 1.140 1.140 10,940 -0.05(-4.20%)
Jun 28, 2013 1.100 1.240 1.100 1.190 3,300 +0.24(+25.26%)
Jun 26, 2013 1.050 1.050 0.9500 0.9500 1,200 -0.10(-9.52%)
Jun 25, 2013 1.010 1.050 0.8051 1.050 3,520 +0.04(+3.96%)
Jun 24, 2013 0.8500 1.010 0.8500 1.010 7,458 +0.21(+26.25%)
Jun 21, 2013 0.9420 0.9420 0.8000 0.8000 4,200 -0.01(-1.23%)
Jun 20, 2013 0.8100 0.8100 0.8100 0.8100 1,000 -0.19(-19.00%)
Jun 19, 2013 1.000 1.000 1.000 1.000 1,000 +0.15(+17.65%)
Jun 18, 2013 0.8875 0.8875 0.8365 0.8500 1,590 +0.02(+2.66%)
Jun 14, 2013 0.8280 0.8280 0.8280 0 -0.03(-3.16%)
Jun 13, 2013 0.9050 0.9050 0.8550 0.8550 7,000 -0.15(-14.50%)
Jun 12, 2013 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Jun 10, 2013 1.000 1.000 1.000 1.000 0 +0.01(+1.01%)
Jun 05, 2013 0.9900 0.9900 0.9900 0 +0.01(+0.51%)
Jun 04, 2013 0.9850 0.9850 0.9850 0.9850 500 -0.01(-0.51%)
May 31, 2013 0.9900 0.9900 0.9900 0.9900 0 +0.12(+13.79%)
May 30, 2013 0.8600 0.8700 0.8300 0.8700 5,055 +0.01(+1.16%)
May 29, 2013 0.8600 0.8600 0.8600 0.8600 1,500 +0.00(+0.00%)
May 28, 2013 0.8000 0.8600 0.8000 0.8600 1,350 +0.00(+0.00%)
May 24, 2013 0.8600 0.8600 0.8600 0.8600 1,000 +0.00(+0.00%)
May 23, 2013 0.8500 0.8600 0.8500 0.8600 4,000 +0.01(+1.18%)
May 22, 2013 0.8500 0.8500 0.8500 0.8500 3,400 +0.00(+0.00%)
May 21, 2013 0.9000 0.9000 0.8000 0.8500 10,950 +0.24(+39.34%)
May 20, 2013 0.6100 0.6100 0.6100 0.6100 100 -0.31(-33.70%)
May 14, 2013 0.9200 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
May 10, 2013 0.8900 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
May 09, 2013 0.8500 0.8500 0.8500 0.8500 2,750 +0.10(+13.33%)
May 08, 2013 0.7500 0.7500 0.7500 0.7500 250 +0.07(+10.29%)
Apr 25, 2013 0.6800 0.6800 0.6800 0 -0.01(-0.73%)
Apr 24, 2013 0.6850 0.6850 0.6850 0.6850 1,500 +0.14(+24.55%)
Apr 22, 2013 0.5500 0.5500 0.5500 0.5500 0 -0.12(-18.51%)
Apr 16, 2013 0.6749 0.6749 0.6749 0 +0.11(+20.07%)
Apr 15, 2013 0.5621 0.5621 0.5621 0.5621 1,500 -0.04(-6.32%)
Apr 03, 2013 0.6000 0.6000 0.6000 0 +0.08(+16.50%)
Apr 01, 2013 0.5150 0.5150 0.5150 0.5150 0 -0.11(-18.25%)
Mar 22, 2013 0.6300 0.6300 0.6300 0 -0.07(-10.00%)
Mar 11, 2013 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 05, 2013 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Mar 04, 2013 0.5800 0.6500 0.5800 0.6500 4,600 +0.05(+8.33%)
Mar 01, 2013 0.5500 0.6000 0.5500 0.6000 3,000 +0.06(+11.11%)
Feb 28, 2013 0.4000 0.5400 0.4000 0.5400 1,000 +0.14(+35.00%)
Feb 27, 2013 0.5400 0.5400 0.3300 0.4000 12,200 -0.11(-21.57%)
Feb 21, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 19, 2013 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Feb 15, 2013 0.5000 0.5696 0.5000 0.5000 9,000 +0.05(+11.11%)
Feb 07, 2013 0.4500 0.4500 0.4500 0 -0.05(-9.91%)
Feb 01, 2013 0.4995 0.4995 0.4995 0 +0.05(+11.00%)
Jan 31, 2013 0.5000 0.5000 0.4500 0.4500 8,750 +0.01(+2.27%)
Jan 30, 2013 0.4450 0.5700 0.4400 0.4400 9,600 -0.30(-40.54%)
Jan 29, 2013 0.4500 0.7400 0.4500 0.7400 8,400 +0.34(+85.00%)
Jan 24, 2013 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Jan 10, 2013 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jan 09, 2013 0.3350 0.3350 0.3200 0.3200 14,250 -0.01(-3.32%)
Jan 08, 2013 0.3310 0.3310 0.3310 0.3310 2,500 +0.00(+0.00%)
Jan 07, 2013 0.3310 0.3310 0.3310 0.3310 150 -0.07(-17.25%)
Jan 04, 2013 0.4000 0.4000 0.4000 0.4000 850 +0.00(+0.00%)
Jan 03, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.07(+21.21%)
Jan 02, 2013 0.3300 0.3300 0.3300 0.3300 2,500 -0.02(-5.71%)
Dec 28, 2012 0.3500 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Dec 27, 2012 0.3100 0.3800 0.3100 0.3800 13,000 -0.01(-1.30%)
Dec 26, 2012 0.4500 0.5600 0.3300 0.3850 40,000 +0.08(+24.19%)
Dec 24, 2012 0.3600 0.3600 0.3100 0.3100 11,700 -0.10(-24.39%)
Dec 21, 2012 0.4000 0.5700 0.4000 0.4100 15,200 -0.19(-31.67%)
Dec 20, 2012 0.4000 0.6000 0.4000 0.6000 17,700 -0.41(-40.59%)
Dec 18, 2012 1.010 1.010 1.010 0 -0.05(-4.72%)
Dec 17, 2012 1.000 1.070 1.000 1.060 3,000 +0.51(+92.73%)
Dec 13, 2012 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Dec 11, 2012 0.5200 0.5200 0.5200 0 +0.17(+48.57%)
Dec 07, 2012 0.3500 0.3500 0.3500 0 +0.10(+40.00%)
Dec 06, 2012 0.4200 0.4200 0.2500 0.2500 16,000 -0.17(-40.48%)
Dec 05, 2012 0.4200 0.4200 0.4200 0.4200 5,000 -0.59(-58.42%)
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.