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 (%)
Sep 29, 2023 0.1700 0.1700 0.1520 0.1520 48,200 -0.03(-15.51%)
Sep 28, 2023 0.1603 0.1890 0.1603 0.1799 111,489 +0.01(+6.89%)
Sep 27, 2023 0.1220 0.1720 0.1220 0.1683 201,928 +0.05(+37.95%)
Sep 26, 2023 0.1285 0.1350 0.1220 0.1220 6,418 -0.01(-9.63%)
Sep 25, 2023 0.1350 0.1405 0.1350 0.1350 11,468 -0.02(-10.60%)
Sep 22, 2023 0.1510 0.1510 0.1510 0.1510 209 +0.01(+8.63%)
Sep 21, 2023 0.1350 0.1430 0.1350 0.1390 33,311 +0.00(+2.96%)
Sep 20, 2023 0.1375 0.1375 0.1275 0.1350 6,216 +0.01(+8.87%)
Sep 19, 2023 0.1401 0.1401 0.1220 0.1240 6,109 -0.02(-13.29%)
Sep 18, 2023 0.1323 0.1431 0.1240 0.1430 4,561 -0.01(-9.44%)
Sep 15, 2023 0.1579 0.1579 0.1405 0.1579 5,541 +0.02(+14.42%)
Sep 14, 2023 0.1405 0.1405 0.1380 0.1380 2,818 -0.02(-12.60%)
Sep 13, 2023 0.1580 0.1580 0.1579 0.1579 500 +0.01(+5.27%)
Sep 12, 2023 0.1500 0.1500 0.1380 0.1500 24,000 +0.01(+5.63%)
Sep 11, 2023 0.1588 0.1588 0.1381 0.1420 2,900 -0.02(-10.58%)
Sep 08, 2023 0.1507 0.1588 0.1425 0.1588 6,080 +0.02(+11.44%)
Sep 07, 2023 0.1589 0.1589 0.1425 0.1425 6,876 -0.01(-5.00%)
Sep 06, 2023 0.1581 0.1581 0.1500 0.1500 5,655 +0.01(+6.38%)
Sep 05, 2023 0.1410 0.1495 0.1410 0.1410 3,120 +0.00(+0.71%)
Sep 01, 2023 0.1450 0.1589 0.1400 0.1400 14,364 -0.00(-3.45%)
Aug 31, 2023 0.1589 0.1589 0.1450 0.1450 46,850 -0.01(-8.69%)
Aug 30, 2023 0.1588 0.1588 0.1588 0.1588 250 +0.02(+16.25%)
Aug 29, 2023 0.1370 0.1422 0.1366 0.1366 12,449 -0.01(-7.52%)
Aug 28, 2023 0.1480 0.1480 0.1477 0.1477 1,651 -0.01(-6.99%)
Aug 25, 2023 0.1365 0.1589 0.1365 0.1588 29,749 +0.01(+5.87%)
Aug 24, 2023 0.1589 0.1589 0.1477 0.1500 2,300 -0.01(-5.60%)
Aug 23, 2023 0.1372 0.1589 0.1366 0.1589 2,415 +0.00(+0.00%)
Aug 22, 2023 0.1500 0.1589 0.1401 0.1589 23,475 +0.02(+12.62%)
Aug 21, 2023 0.1500 0.1520 0.1410 0.1411 66,443 -0.01(-5.93%)
Aug 18, 2023 0.1580 0.1580 0.1500 0.1500 7,020 +0.00(+0.00%)
Aug 17, 2023 0.1505 0.1505 0.1500 0.1500 10,000 -0.01(-5.60%)
Aug 16, 2023 0.1475 0.1589 0.1460 0.1589 24,827 +0.01(+8.84%)
Aug 15, 2023 0.1450 0.1540 0.1450 0.1460 26,945 -0.01(-5.19%)
Aug 14, 2023 0.1471 0.1580 0.1403 0.1540 92,391 +0.01(+3.36%)
Aug 11, 2023 0.1426 0.1490 0.1380 0.1490 29,105 +0.01(+7.19%)
Aug 10, 2023 0.1385 0.1390 0.1350 0.1390 23,863 +0.00(+1.09%)
Aug 09, 2023 0.1352 0.1378 0.1352 0.1375 75,100 -0.00(-0.36%)
Aug 08, 2023 0.1336 0.1380 0.1321 0.1380 17,304 +0.01(+5.26%)
Aug 07, 2023 0.1275 0.1485 0.1275 0.1311 87,100 +0.00(+0.85%)
Aug 04, 2023 0.1395 0.1395 0.1200 0.1300 32,763 +0.00(+0.00%)
Aug 03, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.24%)
Aug 02, 2023 0.1275 0.1395 0.1201 0.1201 27,940 -0.02(-13.91%)
Aug 01, 2023 0.1280 0.1490 0.1100 0.1395 136,010 +0.03(+26.82%)
Jul 31, 2023 0.1077 0.1300 0.1071 0.1100 28,015 -0.02(-17.91%)
Jul 28, 2023 0.1228 0.1340 0.1115 0.1340 31,208 +0.00(+0.00%)
Jul 27, 2023 0.1115 0.1340 0.1115 0.1340 5,010 -0.00(-0.37%)
Jul 26, 2023 0.1288 0.1350 0.1226 0.1345 6,573 -0.00(-3.17%)
Jul 24, 2023 0.1389 0 +0.00(+0.07%)
Jul 21, 2023 0.1366 0.1430 0.1204 0.1388 30,869 +0.01(+6.28%)
Jul 20, 2023 0.1340 0.1490 0.1180 0.1306 124,669 +0.00(+0.08%)
Jul 19, 2023 0.1150 0.1390 0.1111 0.1305 134,013 +0.01(+10.88%)
Jul 18, 2023 0.1111 0.1301 0.1081 0.1177 67,955 -0.01(-4.07%)
Jul 17, 2023 0.1112 0.1349 0.1112 0.1227 51,810 -0.02(-11.34%)
Jul 14, 2023 0.1390 0.1390 0.1020 0.1384 63,626 +0.00(+1.32%)
Jul 13, 2023 0.1180 0.1390 0.1180 0.1366 80,138 +0.02(+13.83%)
Jul 12, 2023 0.1250 0.1300 0.1200 0.1200 18,757 -0.01(-4.00%)
Jul 11, 2023 0.0960 0.1250 0.0960 0.1250 39,214 +0.03(+30.21%)
Jul 10, 2023 0.1082 0.1082 0.0960 0.0960 39,202 -0.00(-4.10%)
Jul 07, 2023 0.1099 0.1099 0.0755 0.1001 469,879 -0.04(-28.50%)
Jul 06, 2023 0.1350 0.1439 0.1300 0.1400 92,426 +0.01(+4.48%)
Jul 05, 2023 0.1200 0.1340 0.1130 0.1340 16,046 +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.