Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.