Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blue Water Ventures International Inc
(OP:
BWVI
)
0.0022
UNCHANGED
Streaming Delayed Price
Updated: 12:08 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
0.0623
0.0784
0.0623
0.0760
16,000
-0.00(-2.69%)
Jul 30, 2019
0.0670
0.0781
0.0623
0.0781
29,800
+0.01(+9.08%)
Jul 29, 2019
0.0626
0.0779
0.0626
0.0716
19,500
-0.03(-28.40%)
Jul 26, 2019
0.1000
0.1000
0.1000
0.1000
5,000
+0.00(+0.00%)
Jul 25, 2019
0.1000
0.1000
0.1000
0.1000
450
+0.01(+7.53%)
Jul 24, 2019
0.0620
0.0930
0.0620
0.0930
16,200
+0.03(+50.00%)
Jul 23, 2019
0.0625
0.0625
0.0620
0.0620
15,000
-0.03(-32.54%)
Jul 22, 2019
0.0880
0.0959
0.0880
0.0919
12,000
+0.02(+24.19%)
Jul 19, 2019
0.0735
0.0740
0.0510
0.0740
20,500
+0.02(+48.00%)
Jul 18, 2019
0.0650
0.0650
0.0460
0.0500
135,477
-0.00(-9.09%)
Jul 17, 2019
0.0521
0.0550
0.0521
0.0550
3,000
+0.00(+3.77%)
Jul 15, 2019
0.0530
0.0530
0.0530
0
-0.01(-18.46%)
Jul 12, 2019
0.0600
0.0700
0.0600
0.0650
92,900
+0.01(+27.20%)
Jul 11, 2019
0.0830
0.0830
0.0511
0.0511
57,300
-0.01(-22.58%)
Jul 10, 2019
0.0660
0.0660
0.0660
0.0660
500
-0.00(-5.71%)
Jul 09, 2019
0.0768
0.0800
0.0663
0.0700
74,590
+0.01(+9.38%)
Jul 02, 2019
0.0640
0.0640
0.0640
0
+0.00(+1.59%)
Jul 01, 2019
0.0630
0.0630
0.0630
0.0630
960
-0.01(-10.00%)
Jun 28, 2019
0.0700
0.0700
0.0700
0.0700
38,000
+0.01(+12.00%)
Jun 27, 2019
0.0625
0.0625
0.0625
0.0625
3,492
+0.00(+0.00%)
Jun 26, 2019
0.0631
0.0631
0.0625
0.0625
30,000
-0.02(-21.88%)
Jun 25, 2019
0.0790
0.0800
0.0690
0.0800
57,840
+0.01(+15.94%)
Jun 24, 2019
0.0741
0.0741
0.0681
0.0690
15,474
+0.00(+0.44%)
Jun 20, 2019
0.0687
0.0687
0.0687
0
-0.01(-8.40%)
Jun 19, 2019
0.0666
0.0770
0.0646
0.0750
53,426
+0.01(+12.61%)
Jun 18, 2019
0.0850
0.0850
0.0600
0.0666
270,393
-0.01(-16.75%)
Jun 17, 2019
0.0900
0.0900
0.0800
0.0800
42,335
-0.01(-11.11%)
Jun 14, 2019
0.0914
0.0914
0.0900
0.0900
20,000
-0.01(-5.26%)
Jun 13, 2019
0.0760
0.0950
0.0750
0.0950
78,000
+0.02(+25.83%)
Jun 12, 2019
0.0755
0.0755
0.0700
0.0755
25,839
+0.01(+9.42%)
Jun 11, 2019
0.0690
0.0690
0.0690
0.0690
4,277
-0.00(-4.43%)
Jun 10, 2019
0.0740
0.0750
0.0690
0.0722
46,000
-0.00(-2.30%)
Jun 07, 2019
0.0621
0.0739
0.0621
0.0739
41,900
+0.00(+0.41%)
Jun 06, 2019
0.0739
0.0739
0.0736
0.0736
2,250
-0.00(-0.27%)
Jun 05, 2019
0.0620
0.0738
0.0620
0.0738
59,322
+0.00(+3.94%)
Jun 04, 2019
0.0700
0.0710
0.0700
0.0710
27,200
+0.00(+1.43%)
Jun 03, 2019
0.0540
0.0700
0.0500
0.0700
847,862
+0.02(+29.39%)
May 31, 2019
0.0813
0.0900
0.0500
0.0541
666,800
-0.03(-35.98%)
May 30, 2019
0.0750
0.0845
0.0686
0.0845
34,050
+0.01(+12.67%)
May 29, 2019
0.0750
0.0850
0.0750
0.0750
70,950
-0.01(-16.67%)
May 28, 2019
0.0730
0.0900
0.0730
0.0900
22,240
+0.01(+18.73%)
May 23, 2019
0.0758
0.0758
0.0758
0
-0.01(-15.78%)
May 22, 2019
0.1000
0.1000
0.0900
0.0900
7,400
-0.00(-4.26%)
May 20, 2019
0.0940
0.0940
0.0940
0
-0.00(-3.89%)
May 17, 2019
0.0700
0.0978
0.0700
0.0978
3,000
+0.02(+18.26%)
May 16, 2019
0.0790
0.0827
0.0601
0.0827
10,020
+0.01(+18.14%)
May 15, 2019
0.0700
0.0827
0.0613
0.0700
54,947
-0.00(-6.67%)
May 14, 2019
0.0750
0.0800
0.0740
0.0750
65,713
+0.00(+7.14%)
May 13, 2019
0.0800
0.0833
0.0700
0.0700
47,727
-0.01(-12.94%)
May 10, 2019
0.0750
0.0804
0.0710
0.0804
90,000
+0.00(+0.50%)
May 09, 2019
0.0750
0.0850
0.0750
0.0800
52,896
-0.01(-11.11%)
May 08, 2019
0.0800
0.0900
0.0750
0.0900
52,340
+0.00(+5.88%)
May 07, 2019
0.0850
0.0850
0.0850
0.0850
3,000
+0.00(+0.00%)
May 06, 2019
0.1000
0.1000
0.0800
0.0850
93,732
-0.01(-8.60%)
May 03, 2019
0.0930
0.0930
0.0930
0.0930
500
+0.00(+2.42%)
May 02, 2019
0.0900
0.0908
0.0850
0.0908
71,220
+0.01(+6.82%)
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
.