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, 2022 0.2000 0.2250 0.2000 0.2250 73,708 +0.00(+0.00%)
May 27, 2022 0.1975 0.2284 0.1975 0.2250 74,980 -0.00(-1.92%)
May 26, 2022 0.2532 0.2532 0.1870 0.2294 175,360 -0.03(-11.74%)
May 25, 2022 0.2925 0.2925 0.2105 0.2599 96,848 -0.04(-14.45%)
May 24, 2022 0.2800 0.3038 0.2081 0.3038 127,450 +0.02(+8.50%)
May 23, 2022 0.2110 0.3180 0.2030 0.2800 377,149 +0.02(+5.66%)
May 20, 2022 0.2150 0.2690 0.1951 0.2650 117,809 +0.01(+4.25%)
May 19, 2022 0.1740 0.2542 0.1580 0.2542 142,826 +0.08(+42.41%)
May 18, 2022 0.1674 0.1785 0.1511 0.1785 83,891 +0.01(+5.00%)
May 17, 2022 0.1785 0.1900 0.1550 0.1700 197,706 -0.02(-10.53%)
May 16, 2022 0.1700 0.2000 0.1660 0.1900 57,017 +0.02(+13.10%)
May 13, 2022 0.1950 0.1950 0.1620 0.1680 104,870 -0.02(-11.11%)
May 12, 2022 0.2300 0.2300 0.1750 0.1890 143,493 -0.03(-12.09%)
May 11, 2022 0.3000 0.3590 0.1975 0.2150 460,156 -0.07(-25.86%)
May 10, 2022 0.1840 0.3200 0.1447 0.2900 756,981 +0.18(+163.64%)
May 09, 2022 0.1489 0.1814 0.1100 0.1100 145,082 -0.07(-39.73%)
May 06, 2022 0.1500 0.1825 0.1500 0.1825 49,223 -0.01(-2.87%)
May 05, 2022 0.1790 0.1900 0.1488 0.1879 137,016 +0.02(+10.53%)
May 04, 2022 0.1694 0.1789 0.1615 0.1700 44,455 -0.01(-4.49%)
May 03, 2022 0.1600 0.1790 0.1590 0.1780 173,482 +0.02(+14.84%)
May 02, 2022 0.1695 0.1700 0.1130 0.1550 231,025 -0.01(-8.50%)
Apr 29, 2022 0.1885 0.1885 0.1499 0.1694 68,787 -0.02(-10.13%)
Apr 28, 2022 0.1820 0.1930 0.1500 0.1885 175,338 -0.01(-5.70%)
Apr 27, 2022 0.2080 0.2080 0.1800 0.1999 69,705 +0.00(+2.51%)
Apr 26, 2022 0.2130 0.2130 0.1500 0.1950 445,330 -0.03(-15.18%)
Apr 25, 2022 0.2500 0.2500 0.2130 0.2299 32,589 -0.02(-8.04%)
Apr 22, 2022 0.2395 0.2750 0.1905 0.2500 97,026 +0.00(+0.60%)
Apr 21, 2022 0.2005 0.2485 0.2000 0.2485 57,788 +0.02(+8.04%)
Apr 20, 2022 0.2450 0.2450 0.2000 0.2300 142,324 -0.00(-2.00%)
Apr 19, 2022 0.2731 0.2731 0.2253 0.2347 70,864 -0.04(-14.87%)
Apr 18, 2022 0.2750 0.2898 0.2750 0.2757 18,900 +0.00(+0.22%)
Apr 14, 2022 0.3150 0.3150 0.2750 0.2751 42,036 -0.02(-7.37%)
Apr 13, 2022 0.3150 0.3150 0.2800 0.2970 20,934 -0.03(-8.62%)
Apr 12, 2022 0.3211 0.3390 0.3100 0.3250 35,875 +0.00(+1.21%)
Apr 11, 2022 0.3890 0.3890 0.3211 0.3211 33,351 -0.07(-17.67%)
Apr 08, 2022 0.4001 0.4200 0.3600 0.3900 53,012 -0.03(-8.24%)
Apr 07, 2022 0.3801 0.4290 0.3801 0.4250 103,391 +0.02(+6.25%)
Apr 06, 2022 0.3980 0.4290 0.3650 0.4000 99,121 +0.01(+2.83%)
Apr 05, 2022 0.3450 0.3890 0.3320 0.3890 17,192 +0.02(+5.42%)
Apr 04, 2022 0.2840 0.3900 0.2812 0.3690 168,310 +0.09(+29.93%)
Apr 01, 2022 0.2840 0.2910 0.2840 0.2840 3,081 -0.01(-1.93%)
Mar 31, 2022 0.2900 0.2980 0.2805 0.2896 70,665 -0.01(-3.14%)
Mar 30, 2022 0.2556 0.2990 0.2556 0.2990 58,011 +0.04(+15.00%)
Mar 29, 2022 0.2561 0.2685 0.2400 0.2600 46,837 -0.01(-4.76%)
Mar 28, 2022 0.2500 0.2730 0.2381 0.2730 72,575 +0.04(+14.71%)
Mar 25, 2022 0.2650 0.2650 0.2375 0.2380 58,533 -0.02(-8.46%)
Mar 24, 2022 0.2400 0.2650 0.2400 0.2600 34,337 +0.00(+0.00%)
Mar 23, 2022 0.2425 0.2600 0.2400 0.2600 20,461 +0.00(+1.17%)
Mar 22, 2022 0.2050 0.2570 0.1975 0.2570 93,909 +0.06(+28.50%)
Mar 21, 2022 0.2150 0.2150 0.1940 0.2000 32,904 -0.01(-5.66%)
Mar 18, 2022 0.2120 0.2375 0.2000 0.2120 17,117 -0.03(-10.74%)
Mar 17, 2022 0.2375 0.2375 0.2120 0.2375 25,493 +0.00(+0.00%)
Mar 16, 2022 0.2100 0.2375 0.1901 0.2375 121,451 +0.04(+18.93%)
Mar 15, 2022 0.2100 0.2100 0.1700 0.1997 74,545 -0.00(-0.10%)
Mar 14, 2022 0.2399 0.2399 0.1850 0.1999 139,977 -0.04(-16.67%)
Mar 11, 2022 0.2790 0.2790 0.2199 0.2399 97,205 -0.04(-14.01%)
Mar 10, 2022 0.2590 0.2790 0.2590 0.2790 43,814 +0.00(+0.04%)
Mar 09, 2022 0.2698 0.2869 0.2150 0.2789 200,021 +0.01(+3.30%)
Mar 08, 2022 0.2750 0.2750 0.2610 0.2700 31,024 -0.00(-0.18%)
Mar 07, 2022 0.3100 0.3289 0.2700 0.2705 73,567 -0.04(-12.74%)
Mar 04, 2022 0.3090 0.3295 0.3003 0.3100 28,100 +0.00(+1.31%)
Mar 03, 2022 0.3100 0.3149 0.3050 0.3060 16,976 -0.01(-4.35%)
Mar 02, 2022 0.3173 0.3295 0.3050 0.3199 41,423 +0.00(+0.13%)
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.