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
Last 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 (%)
Jun 30, 2021 0.2110 0.2110 0.1905 0.2110 35,279 +0.00(+0.48%)
Jun 29, 2021 0.1993 0.2109 0.1750 0.2100 143,790 -0.01(-4.55%)
Jun 28, 2021 0.2500 0.2501 0.1900 0.2200 198,869 +0.02(+10.00%)
Jun 25, 2021 0.1590 0.4000 0.1061 0.2000 429,271 +0.07(+53.85%)
Jun 24, 2021 0.1330 0.1330 0.1300 0.1300 399 -0.00(-2.11%)
Jun 23, 2021 0.1345 0.1590 0.1328 0.1328 28,211 -0.03(-17.00%)
Jun 22, 2021 0.1600 0.1600 0.1300 0.1600 58,448 +0.00(+0.00%)
Jun 21, 2021 0.1390 0.1600 0.1390 0.1600 54,050 +0.01(+6.67%)
Jun 18, 2021 0.1500 0.1500 0.1350 0.1500 30,547 +0.01(+7.37%)
Jun 17, 2021 0.1485 0.1485 0.1350 0.1397 65,861 -0.01(-3.66%)
Jun 16, 2021 0.1467 0.1500 0.1210 0.1450 72,650 +0.03(+23.93%)
Jun 15, 2021 0.1465 0.1467 0.1150 0.1170 93,764 -0.02(-16.43%)
Jun 14, 2021 0.1465 0.1465 0.1235 0.1400 258,934 +0.01(+7.78%)
Jun 11, 2021 0.1235 0.1460 0.1010 0.1299 66,191 +0.02(+17.03%)
Jun 10, 2021 0.1110 0.1110 0.1110 0.1110 150 -0.00(-3.48%)
Jun 09, 2021 0.1200 0.1305 0.1110 0.1150 39,110 -0.01(-10.85%)
Jun 08, 2021 0.1290 0.1290 0.1290 0.1290 810 +0.01(+5.65%)
Jun 07, 2021 0.1220 0.1460 0.1201 0.1221 30,800 +0.01(+10.00%)
Jun 04, 2021 0.1458 0.1459 0.1110 0.1110 59,108 -0.01(-7.50%)
Jun 03, 2021 0.1201 0.1201 0.1200 0.1200 200 -0.01(-10.11%)
Jun 02, 2021 0.1200 0.1460 0.1200 0.1335 30,000 +0.02(+22.48%)
Jun 01, 2021 0.1278 0.1278 0.1090 0.1090 900 +0.00(+1.87%)
May 28, 2021 0.1091 0.1091 0.1070 0.1070 15,693 -0.00(-1.38%)
May 27, 2021 0.1020 0.1085 0.1020 0.1085 12,300 +0.01(+8.39%)
May 26, 2021 0.1000 0.1230 0.1000 0.1001 37,001 -0.01(-11.02%)
May 25, 2021 0.1125 0.1125 0.1125 0.1125 7,437 -0.00(-2.26%)
May 24, 2021 0.1275 0.1275 0.1151 0.1151 20,206 -0.00(-4.08%)
May 21, 2021 0.1200 0.1200 0.1200 0.1200 4,990 +0.00(+0.08%)
May 20, 2021 0.1460 0.1460 0.1199 0.1199 7,755 -0.01(-7.48%)
May 19, 2021 0.1296 0.1296 0.1296 0.1296 1,243 +0.01(+12.70%)
May 18, 2021 0.1330 0.1386 0.1150 0.1150 31,426 -0.02(-14.81%)
May 17, 2021 0.1590 0.1590 0.1300 0.1350 62,439 +0.01(+3.85%)
May 14, 2021 0.1299 0.1300 0.1299 0.1300 29,369 +0.00(+0.23%)
May 13, 2021 0.1350 0.1350 0.1200 0.1297 26,294 +0.00(+3.76%)
May 12, 2021 0.1385 0.1400 0.1250 0.1250 37,521 +0.01(+4.17%)
May 11, 2021 0.1200 0.1350 0.1200 0.1200 35,910 +0.01(+8.99%)
May 10, 2021 0.1500 0.1600 0.1101 0.1101 52,737 -0.02(-15.31%)
May 07, 2021 0.1000 0.1400 0.1000 0.1300 56,739 -0.01(-7.14%)
May 06, 2021 0.1200 0.1450 0.1200 0.1400 52,983 +0.02(+16.67%)
May 05, 2021 0.1200 0.1245 0.1151 0.1200 19,000 +0.00(+4.35%)
May 04, 2021 0.1060 0.1200 0.1060 0.1150 22,787 +0.00(+1.32%)
May 03, 2021 0.1290 0.1290 0.1050 0.1135 83,700 +0.01(+8.10%)
Apr 30, 2021 0.1150 0.1150 0.1001 0.1050 37,400 +0.00(+5.00%)
Apr 29, 2021 0.1145 0.1145 0.1000 0.1000 25,450 +0.01(+11.11%)
Apr 28, 2021 0.0900 0.1200 0.0800 0.0900 371,366 -0.00(-2.49%)
Apr 27, 2021 0.0960 0.0960 0.0900 0.0923 79,008 +0.00(+2.56%)
Apr 26, 2021 0.0658 0.0900 0.0658 0.0900 130,869 +0.02(+28.57%)
Apr 23, 2021 0.0900 0.0900 0.0700 0.0700 5,200 -0.02(-22.22%)
Apr 22, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 21, 2021 0.0701 0.0900 0.0700 0.0900 98,660 +0.00(+0.00%)
Apr 20, 2021 0.0900 0.0900 0.0900 0.0900 1,111 +0.00(+0.00%)
Apr 19, 2021 0.0700 0.0900 0.0650 0.0900 28,367 +0.01(+12.78%)
Apr 16, 2021 0.0784 0.0798 0.0784 0.0798 7,900 -0.02(-16.44%)
Apr 15, 2021 0.0743 0.0955 0.0723 0.0955 11,136 +0.03(+36.43%)
Apr 14, 2021 0.0801 0.0801 0.0605 0.0700 93,723 -0.01(-12.50%)
Apr 13, 2021 0.0980 0.0980 0.0750 0.0800 59,966 -0.02(-18.37%)
Apr 12, 2021 0.0900 0.0980 0.0865 0.0980 13,900 +0.01(+8.89%)
Apr 09, 2021 0.0800 0.0900 0.0800 0.0900 3,300 +0.00(+0.00%)
Apr 08, 2021 0.0889 0.0980 0.0889 0.0900 195,100 +0.00(+1.35%)
Apr 07, 2021 0.0888 0.0888 0.0810 0.0888 360 -0.00(-0.11%)
Apr 06, 2021 0.0889 0.0889 0.0889 0.0889 100 +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.