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 31, 2017 0.1735 0.2700 0.1735 0.2500 147,513 +0.03(+12.76%)
May 30, 2017 0.2450 0.2500 0.2125 0.2217 21,222 -0.03(-11.32%)
May 26, 2017 0.2299 0.2500 0.1940 0.2500 69,021 +0.02(+8.70%)
May 25, 2017 0.2401 0.2500 0.1940 0.2300 82,493 +0.00(+0.00%)
May 24, 2017 0.2200 0.2300 0.2000 0.2300 180,982 +0.01(+2.22%)
May 23, 2017 0.2000 0.2250 0.1710 0.2250 34,562 +0.02(+12.50%)
May 19, 2017 0.2000 0.2000 0.2000 38 +0.00(+0.50%)
May 18, 2017 0.1990 0.1990 0.1980 0.1990 8,400 +0.01(+6.47%)
May 15, 2017 0.1869 0.1869 0.1869 0 -0.03(-15.58%)
May 12, 2017 0.1960 0.2214 0.1500 0.2214 53,554 -0.00(-2.21%)
May 11, 2017 0.2189 0.2264 0.2189 0.2264 2,300 +0.05(+26.48%)
May 10, 2017 0.1306 0.1790 0.1306 0.1790 16,150 -0.05(-21.49%)
May 09, 2017 0.1634 0.2280 0.1633 0.2280 18,000 -0.00(-0.44%)
May 08, 2017 0.1700 0.2500 0.1473 0.2290 34,703 +0.06(+34.71%)
May 05, 2017 0.1700 0.1700 0.1610 0.1700 9,000 +0.00(+0.06%)
May 04, 2017 0.1699 0.1699 0.1699 0.1699 8,300 -0.04(-17.52%)
May 03, 2017 0.1950 0.2060 0.1950 0.2060 23,000 +0.00(+0.00%)
May 02, 2017 0.1949 0.2060 0.1949 0.2060 14,222 +0.05(+28.75%)
Apr 28, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 27, 2017 0.1600 0.1600 0.1600 0.1600 22,521 -0.01(-3.03%)
Apr 26, 2017 0.1700 0.1785 0.1650 0.1650 60,800 -0.01(-2.94%)
Apr 25, 2017 0.1700 0.1700 0.1650 0.1700 40,879 -0.02(-11.92%)
Apr 21, 2017 0.1930 0.1930 0.1930 0 +0.00(+2.12%)
Apr 20, 2017 0.1801 0.1890 0.1478 0.1890 18,225 -0.02(-8.25%)
Apr 19, 2017 0.1990 0.2060 0.1990 0.2060 15,750 +0.00(+2.49%)
Apr 17, 2017 0.2010 0.2010 0.2010 0 +0.00(+0.50%)
Apr 13, 2017 0.1990 0.2010 0.1990 0.2000 44,950 +0.00(+0.00%)
Apr 12, 2017 0.2000 0.2000 0.1940 0.2000 42,200 +0.01(+2.56%)
Apr 11, 2017 0.1728 0.1970 0.1700 0.1950 83,728 +0.02(+11.43%)
Apr 10, 2017 0.1700 0.1990 0.1700 0.1750 105,472 -0.02(-8.15%)
Apr 07, 2017 0.1900 0.1949 0.1700 0.1905 109,253 +0.03(+19.07%)
Apr 06, 2017 0.1950 0.1950 0.1600 0.1600 8,500 -0.04(-20.48%)
Apr 05, 2017 0.1600 0.2012 0.1600 0.2012 10,901 -0.02(-8.09%)
Apr 04, 2017 0.1681 0.2189 0.1601 0.2189 9,150 +0.00(+1.65%)
Apr 03, 2017 0.2000 0.2169 0.2000 0.2154 10,500 -0.05(-19.94%)
Mar 30, 2017 0.2690 0.2690 0.2690 0 +0.07(+34.50%)
Mar 29, 2017 0.1999 0.2000 0.1999 0.2000 11,396 -0.07(-26.66%)
Mar 28, 2017 0.2727 0.2727 0.2727 0.2727 500 +0.07(+36.62%)
Mar 27, 2017 0.1999 0.1999 0.1600 0.1996 18,800 +0.00(+1.68%)
Mar 23, 2017 0.1963 0.1963 0.1963 0 +0.03(+20.43%)
Mar 21, 2017 0.1630 0.1630 0.1630 0 -0.04(-18.17%)
Mar 20, 2017 0.1992 0.1992 0.1992 0.1992 2,000 -0.02(-8.67%)
Mar 17, 2017 0.2000 0.2181 0.1600 0.2181 15,600 +0.02(+9.05%)
Mar 16, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Mar 15, 2017 0.2121 0.2304 0.1936 0.2000 27,036 -0.04(-16.67%)
Mar 14, 2017 0.2300 0.2400 0.2300 0.2400 16,600 +0.01(+4.35%)
Mar 13, 2017 0.2650 0.2755 0.2300 0.2300 35,754 +0.00(+0.00%)
Mar 10, 2017 0.2362 0.2700 0.2250 0.2300 107,360 -0.01(-3.40%)
Mar 09, 2017 0.2500 0.2500 0.2110 0.2381 46,400 +0.02(+8.23%)
Mar 08, 2017 0.2300 0.2500 0.2200 0.2200 24,200 +0.01(+2.37%)
Mar 07, 2017 0.2500 0.2500 0.2149 0.2149 6,000 -0.04(-14.04%)
Mar 06, 2017 0.2250 0.2500 0.2250 0.2500 4,000 +0.01(+3.72%)
Mar 03, 2017 0.2800 0.2900 0.2310 0.2410 58,038 -0.04(-13.92%)
Mar 02, 2017 0.2200 0.2800 0.2200 0.2800 144,567 +0.07(+33.30%)
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.