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
)
0.0023
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:
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 (%)
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%)
May 01, 2019
0.0911
0.0911
0.0850
0.0850
33,484
-0.01(-10.53%)
Apr 30, 2019
0.1000
0.1000
0.0950
0.0950
46,900
+0.00(+0.00%)
Apr 29, 2019
0.1299
0.1299
0.0950
0.0950
64,743
-0.03(-26.41%)
Apr 26, 2019
0.1179
0.1291
0.0871
0.1291
32,100
+0.01(+9.59%)
Apr 25, 2019
0.1000
0.1178
0.1000
0.1178
96,535
+0.04(+44.01%)
Apr 24, 2019
0.0941
0.1195
0.0700
0.0818
107,055
-0.01(-9.11%)
Apr 23, 2019
0.1000
0.1000
0.0880
0.0900
77,238
-0.01(-10.00%)
Apr 22, 2019
0.0954
0.1050
0.0950
0.1000
76,980
+0.00(+0.00%)
Apr 18, 2019
0.1150
0.1200
0.0986
0.1000
82,300
-0.00(-2.06%)
Apr 17, 2019
0.1400
0.1400
0.1021
0.1021
79,788
-0.02(-14.92%)
Apr 16, 2019
0.1200
0.1200
0.1200
0.1200
7,110
-0.00(-2.76%)
Apr 15, 2019
0.1071
0.1250
0.1010
0.1234
30,544
-0.00(-1.28%)
Apr 12, 2019
0.1400
0.1400
0.1200
0.1250
58,600
-0.00(-0.56%)
Apr 11, 2019
0.1400
0.1400
0.1257
0.1257
19,550
-0.02(-16.20%)
Apr 10, 2019
0.1440
0.1500
0.1260
0.1500
90,257
+0.04(+36.36%)
Apr 09, 2019
0.1600
0.1600
0.1100
0.1100
70,845
-0.04(-28.25%)
Apr 08, 2019
0.1800
0.1800
0.1200
0.1533
62,956
+0.00(+2.20%)
Apr 05, 2019
0.1700
0.1700
0.1500
0.1500
10,400
+0.01(+7.14%)
Apr 04, 2019
0.1300
0.1500
0.1300
0.1400
41,654
-0.04(-22.22%)
Apr 02, 2019
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Apr 01, 2019
0.1700
0.1800
0.1700
0.1800
11,000
+0.00(+0.00%)
Mar 29, 2019
0.1700
0.1800
0.1700
0.1800
1,600
-0.02(-9.55%)
Mar 28, 2019
0.1990
0.1990
0.1990
0.1990
3,000
+0.03(+17.06%)
Mar 27, 2019
0.1700
0.1700
0.1700
0.1700
3,500
-0.02(-12.42%)
Mar 25, 2019
0.1941
0.1941
0.1941
0
-0.00(-2.41%)
Mar 22, 2019
0.1700
0.1989
0.1700
0.1989
3,800
+0.03(+17.00%)
Mar 21, 2019
0.1700
0.1700
0.1700
0.1700
3,200
-0.03(-13.97%)
Mar 20, 2019
0.1680
0.1976
0.1680
0.1976
2,600
+0.00(+0.10%)
Mar 19, 2019
0.1700
0.1974
0.1661
0.1974
2,000
+0.03(+16.12%)
Mar 18, 2019
0.1900
0.1900
0.1700
0.1700
8,307
-0.03(-15.00%)
Mar 15, 2019
0.2000
0.2000
0.2000
0.2000
1,200
+0.00(+0.00%)
Mar 14, 2019
0.1700
0.2000
0.1700
0.2000
1,525
+0.00(+0.00%)
Mar 13, 2019
0.2000
0.2000
0.2000
0.2000
564
+0.00(+0.00%)
Mar 12, 2019
0.1700
0.2000
0.1700
0.2000
4,985
+0.03(+17.65%)
Mar 11, 2019
0.2000
0.2000
0.1600
0.1700
33,985
-0.03(-15.00%)
Mar 08, 2019
0.2000
0.2000
0.1850
0.2000
17,400
+0.00(+0.00%)
Mar 07, 2019
0.2000
0.2090
0.1900
0.2000
44,922
+0.00(+0.00%)
Mar 06, 2019
0.1900
0.2005
0.1900
0.2000
7,306
+0.00(+0.00%)
Mar 05, 2019
0.2000
0.2010
0.1800
0.2000
33,850
+0.00(+0.00%)
Mar 04, 2019
0.2050
0.2050
0.1800
0.2000
8,716
-0.00(-2.44%)
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
.