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 (%)
May 16, 2024 0.0350 0 +0.02(+194.12%)
May 15, 2024 0.0141 0.0141 0.0119 0.0119 32,241 +0.00(+0.00%)
May 14, 2024 0.0129 0.0129 0.0114 0.0119 246,382 -0.00(-4.80%)
May 13, 2024 0.0193 0.0193 0.0115 0.0125 278,732 -0.00(-7.41%)
May 10, 2024 0.0156 0.0156 0.0135 0.0135 30,414 -0.00(-14.01%)
May 09, 2024 0.0163 0.0189 0.0136 0.0157 21,300 -0.00(-1.88%)
May 08, 2024 0.0161 0.0173 0.0123 0.0160 108,550 -0.00(-15.79%)
May 07, 2024 0.0179 0.0194 0.0179 0.0190 37,500 -0.00(-2.06%)
May 06, 2024 0.0155 0.0194 0.0155 0.0194 32,900 -0.00(-1.52%)
May 03, 2024 0.0170 0.0198 0.0150 0.0197 69,853 +0.01(+41.73%)
May 02, 2024 0.0133 0.0139 0.0104 0.0139 200,100 +0.00(+26.36%)
May 01, 2024 0.0198 0.0198 0.0110 0.0110 333,502 -0.00(-12.00%)
Apr 26, 2024 0.0125 0 -0.00(-10.71%)
Apr 24, 2024 0.0140 75 +0.00(+2.19%)
Apr 23, 2024 0.0137 0.0137 0.0137 0.0137 3,000 +0.00(+12.30%)
Apr 22, 2024 0.0219 0.0219 0.0122 0.0122 27,750 -0.00(-18.67%)
Apr 19, 2024 0.0151 0.0151 0.0150 0.0150 195,000 -0.00(-3.23%)
Apr 18, 2024 0.0150 0.0191 0.0150 0.0155 16,300 +0.00(+3.33%)
Apr 17, 2024 0.0219 0.0219 0.0140 0.0150 500,100 -0.00(-23.08%)
Apr 15, 2024 0.0195 0 +0.00(+0.00%)
Apr 12, 2024 0.0145 0.0195 0.0140 0.0195 60,677 +0.01(+39.29%)
Apr 11, 2024 0.0168 0.0173 0.0140 0.0140 9,300 -0.00(-10.83%)
Apr 10, 2024 0.0140 0.0191 0.0121 0.0157 344,321 +0.00(+5.37%)
Apr 09, 2024 0.0169 0.0192 0.0149 0.0149 161,750 +0.00(+0.00%)
Apr 08, 2024 0.0149 0.0149 0.0149 0.0149 10,020 -0.00(-6.88%)
Apr 05, 2024 0.0157 0.0195 0.0148 0.0160 496,150 +0.00(+3.23%)
Apr 04, 2024 0.0165 0.0165 0.0155 0.0155 19,253 -0.00(-6.06%)
Apr 03, 2024 0.0140 0.0165 0.0140 0.0165 147,157 +0.00(+3.13%)
Apr 02, 2024 0.0169 0.0207 0.0140 0.0160 698,400 -0.00(-15.79%)
Apr 01, 2024 0.0180 0.0239 0.0160 0.0190 204,148 -0.00(-5.00%)
Mar 28, 2024 0.0190 0.0244 0.0175 0.0200 170,028 +0.00(+4.71%)
Mar 27, 2024 0.0230 0.0230 0.0169 0.0191 182,573 +0.00(+6.70%)
Mar 26, 2024 0.0245 0.0245 0.0161 0.0179 550,946 -0.01(-26.34%)
Mar 25, 2024 0.0247 0.0264 0.0222 0.0243 32,434 +0.00(+0.00%)
Mar 22, 2024 0.0200 0.0289 0.0200 0.0243 120,460 +0.00(+19.12%)
Mar 21, 2024 0.0280 0.0320 0.0200 0.0204 124,450 +0.00(+0.00%)
Mar 20, 2024 0.0350 0.0350 0.0204 0.0204 700 -0.00(-11.30%)
Mar 19, 2024 0.0360 0.0360 0.0195 0.0230 144,926 -0.01(-28.13%)
Mar 18, 2024 0.0206 0.0320 0.0206 0.0320 110,568 +0.01(+66.67%)
Mar 15, 2024 0.0193 0.0213 0.0192 0.0192 58,468 -0.00(-9.00%)
Mar 14, 2024 0.0220 0.0241 0.0205 0.0211 42,500 +0.00(+11.64%)
Mar 13, 2024 0.0199 0.0199 0.0189 0.0189 57,698 +0.00(+0.53%)
Mar 12, 2024 0.0214 0.0240 0.0188 0.0188 633,751 -0.00(-6.00%)
Mar 11, 2024 0.0253 0.0253 0.0195 0.0200 468,908 -0.01(-21.88%)
Mar 08, 2024 0.0273 0.0273 0.0223 0.0256 71,700 +0.00(+14.29%)
Mar 07, 2024 0.0288 0.0340 0.0224 0.0224 55,238 -0.01(-34.12%)
Mar 06, 2024 0.0222 0.0365 0.0210 0.0340 559,658 +0.01(+62.68%)
Mar 05, 2024 0.0200 0.0277 0.0200 0.0209 346,651 -0.00(-4.13%)
Mar 04, 2024 0.0253 0.0260 0.0196 0.0218 220,738 -0.01(-19.26%)
Mar 01, 2024 0.0236 0.0322 0.0236 0.0270 104,765 +0.00(+14.41%)
Feb 29, 2024 0.0210 0.0360 0.0210 0.0236 160,896 -0.00(-5.60%)
Feb 28, 2024 0.0300 0.0308 0.0250 0.0250 90,166 -0.00(-16.67%)
Feb 26, 2024 0.0300 0 -0.00(-9.91%)
Feb 23, 2024 0.0340 0.0365 0.0300 0.0333 74,849 +0.00(+15.22%)
Feb 22, 2024 0.0345 0.0345 0.0289 0.0289 334,792 -0.00(-3.67%)
Feb 21, 2024 0.0365 0.0375 0.0300 0.0300 359,050 -0.00(-6.25%)
Feb 20, 2024 0.0350 0.0350 0.0315 0.0320 413,399 +0.00(+2.24%)
Feb 16, 2024 0.0160 0.0360 0.0160 0.0313 387,179 +0.02(+96.86%)
Feb 15, 2024 0.0140 0.0160 0.0139 0.0159 173,192 +0.00(+16.06%)
Feb 14, 2024 0.0133 0.0137 0.0133 0.0137 653,362 +0.00(+4.58%)
Feb 13, 2024 0.0135 0.0135 0.0131 0.0131 410,831 -0.00(-2.96%)
Feb 12, 2024 0.0170 0.0170 0.0110 0.0135 563,930 +0.00(+3.85%)
Feb 09, 2024 0.0250 0.0255 0.0128 0.0130 1,580,149 -0.01(-47.79%)
Feb 08, 2024 0.0297 0.0297 0.0156 0.0249 989,760 +0.00(+1.22%)
Feb 07, 2024 0.0260 0.0260 0.0246 0.0246 134,856 -0.00(-15.17%)
Feb 06, 2024 0.0261 0.0290 0.0235 0.0290 478,200 +0.01(+23.40%)
Feb 05, 2024 0.0400 0.0400 0.0222 0.0235 554,491 -0.01(-38.96%)
Feb 02, 2024 0.0385 0.0419 0.0349 0.0385 37,504 -0.00(-3.75%)
Feb 01, 2024 0.0428 0.0430 0.0400 0.0400 242,118 -0.00(-2.44%)
Jan 31, 2024 0.0433 0.0433 0.0410 0.0410 203,100 -0.00(-2.38%)
Jan 30, 2024 0.0433 0.0446 0.0420 0.0420 143,696 +0.00(+1.20%)
Jan 29, 2024 0.0511 0.0511 0.0400 0.0415 237,350 -0.01(-16.67%)
Jan 26, 2024 0.0440 0.0498 0.0440 0.0498 10,494 +0.00(+4.84%)
Jan 25, 2024 0.0500 0.0535 0.0475 0.0475 89,725 -0.00(-5.75%)
Jan 24, 2024 0.0524 0.0540 0.0488 0.0504 43,750 -0.00(-1.18%)
Jan 23, 2024 0.0600 0.0600 0.0510 0.0510 181,535 -0.00(-8.11%)
Jan 22, 2024 0.0610 0.0660 0.0555 0.0555 150,845 -0.01(-17.16%)
Jan 19, 2024 0.0603 0.0670 0.0460 0.0670 310,486 +0.02(+28.85%)
Jan 18, 2024 0.0591 0.0591 0.0520 0.0520 3,482 -0.01(-13.33%)
Jan 17, 2024 0.0640 0.0739 0.0600 0.0600 101,681 -0.01(-7.69%)
Jan 16, 2024 0.0510 0.0704 0.0510 0.0650 84,200 +0.01(+14.04%)
Jan 12, 2024 0.0500 0.0570 0.0441 0.0570 190,431 +0.01(+10.47%)
Jan 11, 2024 0.0516 0.0516 0.0516 0.0516 500 +0.00(+4.45%)
Jan 10, 2024 0.0500 0.0500 0.0466 0.0494 57,562 -0.00(-6.79%)
Jan 09, 2024 0.0454 0.0550 0.0421 0.0530 30,314 +0.00(+6.21%)
Jan 08, 2024 0.0574 0.0575 0.0415 0.0499 117,705 +0.00(+1.42%)
Jan 05, 2024 0.0645 0.0645 0.0492 0.0492 113,877 -0.01(-14.14%)
Jan 04, 2024 0.0680 0.0680 0.0505 0.0573 51,080 -0.00(-5.45%)
Jan 03, 2024 0.0687 0.0750 0.0513 0.0606 123,836 -0.00(-6.05%)
Jan 02, 2024 0.0605 0.0749 0.0558 0.0645 70,128 +0.00(+4.03%)
Dec 29, 2023 0.0785 0.0785 0.0540 0.0620 256,945 -0.01(-7.46%)
Dec 28, 2023 0.0694 0.0790 0.0603 0.0670 273,150 +0.01(+11.67%)
Dec 27, 2023 0.0540 0.0686 0.0516 0.0600 49,747 +0.00(+0.00%)
Dec 26, 2023 0.0540 0.0600 0.0540 0.0600 10,000 +0.01(+17.19%)
Dec 22, 2023 0.0512 0.0512 0.0512 0.0512 300 -0.01(-20.00%)
Dec 21, 2023 0.0603 0.0640 0.0530 0.0640 22,800 +0.01(+20.53%)
Dec 20, 2023 0.0630 0.0630 0.0500 0.0531 59,583 -0.01(-16.90%)
Dec 18, 2023 0.0639 0 -0.00(-4.63%)
Dec 15, 2023 0.0640 0.0670 0.0510 0.0670 11,675 +0.01(+13.56%)
Dec 14, 2023 0.0590 0.0590 0.0590 0.0590 812 +0.01(+11.32%)
Dec 13, 2023 0.0603 0.0603 0.0530 0.0530 38,500 -0.00(-7.99%)
Dec 12, 2023 0.0580 0.0669 0.0573 0.0576 96,938 -0.00(-0.69%)
Dec 11, 2023 0.0639 0.0675 0.0580 0.0580 12,400 -0.00(-3.65%)
Dec 08, 2023 0.0675 0.0675 0.0602 0.0602 74,865 -0.00(-5.64%)
Dec 07, 2023 0.0638 0.0638 0.0638 0.0638 135 +0.00(+6.33%)
Dec 06, 2023 0.0620 0.0690 0.0580 0.0600 28,528 -0.00(-1.48%)
Dec 05, 2023 0.0610 0.0610 0.0609 0.0609 28,800 -0.00(-6.31%)
Dec 04, 2023 0.0653 0.0653 0.0611 0.0650 11,700 +0.00(+3.17%)
Dec 01, 2023 0.0643 0.0699 0.0630 0.0630 23,010 -0.01(-7.35%)
Nov 30, 2023 0.0637 0.0699 0.0611 0.0680 52,670 -0.00(-2.86%)
Nov 29, 2023 0.0800 0.0800 0.0656 0.0700 50,500 -0.00(-0.71%)
Nov 28, 2023 0.0800 0.0800 0.0661 0.0705 17,286 +0.01(+17.50%)
Nov 27, 2023 0.0610 0.0700 0.0600 0.0600 47,627 -0.01(-14.29%)
Nov 21, 2023 0.0700 0 +0.01(+16.67%)
Nov 20, 2023 0.0700 0.0700 0.0600 0.0600 20,200 -0.01(-14.29%)
Nov 17, 2023 0.0790 0.0799 0.0700 0.0700 131,450 -0.01(-14.11%)
Nov 16, 2023 0.0820 0.0820 0.0705 0.0815 23,405 +0.00(+1.88%)
Nov 15, 2023 0.0750 0.0820 0.0696 0.0800 78,130 +0.01(+14.94%)
Nov 14, 2023 0.0800 0.0848 0.0540 0.0696 356,826 -0.01(-15.12%)
Nov 13, 2023 0.0800 0.0820 0.0800 0.0820 34,650 -0.02(-19.61%)
Nov 10, 2023 0.0810 0.1030 0.0800 0.1020 35,400 -0.00(-1.92%)
Nov 09, 2023 0.1040 0.1040 0.1040 0.1040 1,500 +0.02(+26.83%)
Nov 08, 2023 0.0822 0.0826 0.0820 0.0820 56,900 +0.00(+0.00%)
Nov 07, 2023 0.0930 0.0930 0.0820 0.0820 832 -0.01(-12.86%)
Nov 06, 2023 0.0820 0.0941 0.0820 0.0941 30,808 -0.01(-5.90%)
Nov 03, 2023 0.1019 0.1019 0.0921 0.1000 33,733 +0.01(+9.89%)
Nov 02, 2023 0.0965 0.0975 0.0910 0.0910 13,000 -0.02(-15.74%)
Nov 01, 2023 0.1080 0.1080 0.1050 0.1080 10,660 +0.00(+2.86%)
Oct 31, 2023 0.1050 0.1050 0.1050 0.1050 154 +0.00(+5.00%)
Oct 27, 2023 0.1000 0 -0.00(-2.44%)
Oct 26, 2023 0.1025 0.1025 0.1025 0.1025 1,000 -0.00(-2.38%)
Oct 25, 2023 0.1070 0.1070 0.0910 0.1050 60,259 +0.00(+5.00%)
Oct 24, 2023 0.1075 0.1100 0.1000 0.1000 48,175 -0.01(-13.04%)
Oct 23, 2023 0.1287 0.1287 0.1050 0.1150 39,457 +0.01(+6.98%)
Oct 20, 2023 0.1200 0.1200 0.1075 0.1075 90,427 -0.01(-10.42%)
Oct 19, 2023 0.1261 0.1289 0.1112 0.1200 123,055 -0.02(-13.23%)
Oct 18, 2023 0.1300 0.1400 0.1260 0.1383 44,768 -0.02(-10.77%)
Oct 17, 2023 0.1500 0.1550 0.1325 0.1550 37,043 +0.01(+10.56%)
Oct 16, 2023 0.1497 0.1497 0.1402 0.1402 2,450 +0.00(+0.14%)
Oct 13, 2023 0.1400 0.1500 0.1380 0.1400 33,210 -0.00(-3.45%)
Oct 12, 2023 0.1689 0.1689 0.1360 0.1450 45,850 -0.00(-1.36%)
Oct 11, 2023 0.1470 0.1500 0.1470 0.1470 8,738 +0.00(+0.00%)
Oct 10, 2023 0.1470 0.1470 0.1470 0.1470 103 -0.02(-10.15%)
Oct 09, 2023 0.1650 0.1650 0.1636 0.1636 5,527 -0.01(-3.76%)
Oct 06, 2023 0.1550 0.1700 0.1490 0.1700 15,250 +0.02(+16.44%)
Oct 05, 2023 0.1740 0.1740 0.1460 0.1460 17,157 -0.02(-10.76%)
Oct 04, 2023 0.1740 0.1740 0.1636 0.1636 3,506 +0.01(+8.34%)
Oct 03, 2023 0.1530 0.1530 0.1500 0.1510 6,000 -0.00(-0.66%)
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.