Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
Mar 01, 2019 0.2050 0.2050 0.2000 0.2050 21,000 +0.00(+2.50%)
Feb 28, 2019 0.2000 0.2040 0.1800 0.2000 19,150 +0.00(+0.00%)
Feb 27, 2019 0.1890 0.2078 0.1660 0.2000 34,111 +0.01(+5.26%)
Feb 26, 2019 0.1560 0.1900 0.1560 0.1900 13,900 +0.02(+11.76%)
Feb 25, 2019 0.1980 0.1980 0.1620 0.1700 6,416 -0.03(-14.57%)
Feb 22, 2019 0.1990 0.1990 0.1960 0.1990 8,500 +0.04(+24.38%)
Feb 21, 2019 0.1560 0.1774 0.1560 0.1600 25,514 -0.04(-19.60%)
Feb 20, 2019 0.1572 0.1990 0.1572 0.1990 2,520 +0.00(+1.48%)
Feb 19, 2019 0.1500 0.2010 0.1500 0.1961 22,700 -0.00(-0.51%)
Feb 14, 2019 0.1971 0.1971 0.1971 0 -0.00(-0.55%)
Feb 13, 2019 0.2000 0.2100 0.1982 0.1982 8,500 -0.00(-0.40%)
Feb 12, 2019 0.1544 0.1990 0.1500 0.1990 36,586 -0.01(-3.91%)
Feb 11, 2019 0.2100 0.2100 0.1510 0.2071 23,241 -0.00(-1.38%)
Feb 08, 2019 0.2188 0.2190 0.1953 0.2100 16,000 +0.00(+0.00%)
Feb 07, 2019 0.2100 0.2100 0.2100 0.2100 3,200 +0.01(+5.00%)
Feb 06, 2019 0.2100 0.2190 0.1900 0.2000 11,555 -0.01(-4.76%)
Feb 05, 2019 0.1835 0.2200 0.1600 0.2100 41,175 +0.01(+6.17%)
Feb 04, 2019 0.2000 0.2200 0.1978 0.1978 16,935 -0.00(-1.10%)
Feb 01, 2019 0.2200 0.2280 0.2000 0.2000 50,400 -0.01(-4.76%)
Jan 31, 2019 0.2100 0.2200 0.2100 0.2100 41,011 +0.00(+0.00%)
Jan 30, 2019 0.2100 0.2100 0.1824 0.2100 17,520 +0.00(+0.24%)
Jan 29, 2019 0.2076 0.2200 0.2000 0.2095 36,579 -0.03(-12.34%)
Jan 28, 2019 0.2400 0.2400 0.2090 0.2390 42,427 +0.03(+15.40%)
Jan 25, 2019 0.2200 0.2450 0.1761 0.2071 46,600 +0.03(+17.67%)
Jan 24, 2019 0.1980 0.1980 0.1760 0.1760 11,200 +0.00(+0.00%)
Jan 23, 2019 0.1900 0.1900 0.1760 0.1760 1,580 -0.02(-9.60%)
Jan 22, 2019 0.2645 0.2645 0.1750 0.1947 69,778 -0.04(-17.32%)
Jan 18, 2019 0.2300 0.2490 0.2300 0.2355 30,000 +0.01(+2.39%)
Jan 17, 2019 0.2190 0.2300 0.2075 0.2300 60,989 +0.02(+6.98%)
Jan 16, 2019 0.2000 0.2150 0.1950 0.2150 94,305 +0.04(+24.64%)
Jan 15, 2019 0.2090 0.2090 0.1561 0.1725 48,522 -0.04(-17.31%)
Jan 14, 2019 0.1870 0.2086 0.1870 0.2086 73,552 +0.02(+11.55%)
Jan 11, 2019 0.1857 0.1870 0.1770 0.1870 13,900 +0.00(+0.00%)
Jan 10, 2019 0.1350 0.1870 0.1350 0.1870 45,407 -0.00(-0.53%)
Jan 09, 2019 0.1375 0.1880 0.1375 0.1880 46,707 +0.00(+0.53%)
Jan 07, 2019 0.1870 0.1870 0.1870 0 +0.00(+1.08%)
Jan 04, 2019 0.1800 0.1850 0.1800 0.1850 37,700 +0.03(+17.09%)
Jan 03, 2019 0.1600 0.1600 0.1580 0.1580 10,000 -0.03(-16.40%)
Jan 02, 2019 0.1890 0.1890 0.1890 0.1890 3,500 -0.00(-0.53%)
Dec 31, 2018 0.1415 0.1900 0.1415 0.1900 45,500 +0.01(+5.56%)
Dec 28, 2018 0.1550 0.1800 0.1550 0.1800 82,000 +0.03(+20.00%)
Dec 27, 2018 0.1200 0.1500 0.1200 0.1500 37,995 +0.00(+2.95%)
Dec 26, 2018 0.1300 0.1457 0.1200 0.1457 11,000 +0.01(+5.58%)
Dec 21, 2018 0.1380 0.1380 0.1380 0 -0.01(-7.32%)
Dec 20, 2018 0.1400 0.1489 0.1400 0.1489 5,010 +0.03(+22.55%)
Dec 18, 2018 0.1215 0.1215 0.1215 0 -0.01(-6.54%)
Dec 17, 2018 0.1400 0.1400 0.1300 0.1300 10,000 -0.03(-18.14%)
Dec 14, 2018 0.1590 0.1590 0.1305 0.1588 25,200 -0.00(-0.75%)
Dec 12, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 11, 2018 0.1500 0.1600 0.1500 0.1600 11,633 +0.01(+6.67%)
Dec 10, 2018 0.1400 0.1500 0.1400 0.1500 12,000 +0.02(+15.38%)
Dec 07, 2018 0.1002 0.1400 0.1002 0.1300 32,400 -0.00(-0.69%)
Dec 06, 2018 0.1003 0.1309 0.1003 0.1309 3,500 -0.01(-4.80%)
Dec 04, 2018 0.1100 0.1375 0.1100 0.1375 11,000 +0.02(+18.74%)
Dec 03, 2018 0.1158 0.1159 0.1158 0.1158 10,000 -0.01(-10.92%)
Nov 30, 2018 0.1100 0.1400 0.1050 0.1300 32,500 -0.01(-6.14%)
Nov 29, 2018 0.1200 0.1385 0.1100 0.1385 7,380 +0.00(+0.00%)
Nov 28, 2018 0.1150 0.1385 0.1100 0.1385 21,600 +0.00(+0.00%)
Nov 27, 2018 0.1100 0.1385 0.1100 0.1385 1,100 +0.00(+0.00%)
Nov 26, 2018 0.1400 0.1400 0.1385 0.1385 2,428 +0.00(+0.00%)
Nov 23, 2018 0.1400 0.1400 0.1105 0.1385 2,500 -0.01(-6.10%)
Nov 20, 2018 0.1475 0.1475 0.1475 0 -0.00(-1.67%)
Nov 19, 2018 0.1400 0.1500 0.1300 0.1500 23,350 -0.01(-3.23%)
Nov 16, 2018 0.1300 0.1550 0.1300 0.1550 16,200 +0.00(+0.00%)
Nov 14, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.71%)
Nov 09, 2018 0.1539 0.1539 0.1539 0 +0.01(+9.93%)
Nov 08, 2018 0.1400 0.1400 0.1400 50 +0.00(+0.00%)
Nov 07, 2018 0.1400 0.1400 0.1400 0.1400 11,000 -0.02(-12.50%)
Nov 05, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 02, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Oct 31, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 30, 2018 0.1595 0.1600 0.1595 0.1600 2,650 +0.01(+6.67%)
Oct 29, 2018 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Oct 26, 2018 0.1550 0.1550 0.1500 0.1500 25,000 -0.02(-11.76%)
Oct 25, 2018 0.1700 0.1700 0.1700 0.1700 1,750 +0.00(+0.00%)
Oct 24, 2018 0.1699 0.1700 0.1699 0.1700 6,750 +0.00(+0.06%)
Oct 23, 2018 0.1699 0.1699 0.1699 0.1699 2,000 +0.01(+6.19%)
Oct 22, 2018 0.1650 0.1650 0.1600 0.1600 9,000 -0.01(-3.03%)
Oct 19, 2018 0.1500 0.1650 0.1500 0.1650 27,200 +0.02(+10.00%)
Oct 18, 2018 0.2010 0.2010 0.1100 0.1500 311,250 -0.07(-31.82%)
Oct 17, 2018 0.2000 0.2200 0.2000 0.2200 5,200 +0.01(+4.76%)
Oct 16, 2018 0.2000 0.2100 0.2000 0.2100 8,345 -0.02(-8.62%)
Oct 15, 2018 0.2298 0.2298 0.2298 0.2298 500 +0.02(+9.43%)
Oct 12, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+4.95%)
Oct 11, 2018 0.2001 0.2001 0.2001 0.2001 1,000 -0.03(-13.00%)
Oct 10, 2018 0.2300 0.2300 0.2300 0.2300 8,200 +0.03(+14.94%)
Oct 09, 2018 0.2001 0.2001 0.2001 0.2001 3,389 +0.00(+0.00%)
Oct 05, 2018 0.2001 0.2001 0.2001 0 -0.04(-16.28%)
Oct 04, 2018 0.2390 0.2390 0.2390 0.2390 780 -0.00(-0.42%)
Oct 03, 2018 0.2450 0.2450 0.2390 0.2400 4,125 +0.00(+0.42%)
Oct 02, 2018 0.2480 0.2480 0.2001 0.2390 8,200 -0.01(-3.63%)
Oct 01, 2018 0.2480 0.2480 0.2480 20 +0.00(+0.00%)
Sep 28, 2018 0.2480 0.2480 0.2480 0.2480 4,000 +0.00(+0.00%)
Sep 27, 2018 0.2400 0.2480 0.2400 0.2480 13,500 +0.00(+0.20%)
Sep 26, 2018 0.1850 0.3200 0.1850 0.2475 358,387 +0.08(+50.00%)
Sep 25, 2018 0.1520 0.1800 0.1520 0.1650 11,500 -0.01(-2.94%)
Sep 24, 2018 0.1700 0.1700 0.1700 0.1700 8,000 -0.02(-10.53%)
Sep 19, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 18, 2018 0.1900 0.1900 0.1900 0.1900 1,000 -0.02(-9.44%)
Sep 14, 2018 0.2098 0.2098 0.2098 0 +0.05(+31.12%)
Sep 12, 2018 0.1600 0.1600 0.1600 0 -0.00(-1.48%)
Sep 11, 2018 0.1750 0.1750 0.1624 0.1624 7,000 +0.00(+1.50%)
Sep 10, 2018 0.1700 0.1700 0.1600 0.1600 18,300 -0.01(-8.57%)
Sep 06, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 05, 2018 0.1600 0.1750 0.1600 0.1750 20,100 +0.01(+9.37%)
Sep 04, 2018 0.1600 0.1600 0.1600 0.1600 300 -0.01(-8.20%)
Aug 31, 2018 0.1743 0.1743 0.1743 0 -0.01(-3.17%)
Aug 30, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 29, 2018 0.1800 0.1800 0.1800 0.1800 1,900 -0.00(-0.50%)
Aug 28, 2018 0.1800 0.1809 0.1750 0.1809 11,500 +0.00(+0.50%)
Aug 27, 2018 0.1800 0.1800 0.1750 0.1800 15,688 +0.01(+2.86%)
Aug 24, 2018 0.1800 0.1800 0.1750 0.1750 29,400 -0.01(-2.78%)
Aug 23, 2018 0.1800 0.1800 0.1800 0.1800 16,800 -0.02(-10.00%)
Aug 22, 2018 0.1800 0.2000 0.1642 0.2000 18,100 +0.02(+11.11%)
Aug 21, 2018 0.1700 0.1800 0.1700 0.1800 10,400 +0.00(+0.00%)
Aug 20, 2018 0.1800 0.1800 0.1800 0.1800 600 +0.00(+0.00%)
Aug 16, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 15, 2018 0.1800 0.1800 0.1700 0.1700 10,300 -0.02(-10.53%)
Aug 14, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Aug 13, 2018 0.1850 0.1900 0.1850 0.1850 45,348 -0.05(-21.94%)
Aug 10, 2018 0.1940 0.2370 0.1940 0.2370 1,300 +0.05(+28.11%)
Aug 08, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 07, 2018 0.2100 0.2100 0.1860 0.1900 18,040 -0.00(-0.84%)
Aug 06, 2018 0.1916 0.1916 0.1916 0.1916 500 -0.02(-7.93%)
Aug 03, 2018 0.1800 0.2100 0.1800 0.2081 43,500 +0.04(+22.41%)
Aug 02, 2018 0.1800 0.1800 0.1700 0.1700 13,765 -0.03(-14.53%)
Aug 01, 2018 0.1850 0.1989 0.1800 0.1989 3,830 +0.00(+0.45%)
Jul 31, 2018 0.1800 0.1980 0.1800 0.1980 10,100 -0.00(-1.00%)
Jul 30, 2018 0.1810 0.2000 0.1600 0.2000 26,871 -0.02(-9.09%)
Jul 27, 2018 0.2058 0.2200 0.2058 0.2200 15,000 +0.00(+0.46%)
Jul 26, 2018 0.1800 0.2190 0.1800 0.2190 20,104 +0.02(+9.50%)
Jul 25, 2018 0.2000 0.2000 0.2000 0.2000 4,618 +0.00(+0.00%)
Jul 24, 2018 0.2150 0.2200 0.2000 0.2000 5,432 +0.00(+0.00%)
Jul 23, 2018 0.2000 0.2000 0.2000 0.2000 11,200 +0.01(+5.26%)
Jul 19, 2018 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Jul 17, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Jul 12, 2018 0.2200 0.2200 0.2200 0 -0.02(-7.17%)
Jul 11, 2018 0.2370 0.2370 0.2370 0.2370 1,000 +0.00(+0.04%)
Jul 10, 2018 0.2150 0.2369 0.2001 0.2369 25,500 +0.02(+7.68%)
Jul 09, 2018 0.2200 0.2200 0.2200 0.2200 16,500 +0.02(+8.91%)
Jul 06, 2018 0.2020 0.2020 0.2020 0.2020 4,000 -0.03(-12.17%)
Jul 05, 2018 0.2300 0.2300 0.2300 0.2300 1,093 +0.01(+4.55%)
Jul 03, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Jul 02, 2018 0.2300 0.2300 0.2150 0.2150 11,000 -0.02(-6.52%)
Jun 29, 2018 0.2392 0.2392 0.2300 0.2300 6,600 +0.00(+0.04%)
Jun 28, 2018 0.2300 0.2300 0.1900 0.2299 39,310 -0.00(-0.04%)
Jun 27, 2018 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Jun 26, 2018 0.2300 0.2300 0.2300 0.2300 5,040 -0.01(-4.17%)
Jun 25, 2018 0.2530 0.2530 0.2400 0.2400 20,048 -0.02(-5.88%)
Jun 22, 2018 0.2250 0.2550 0.2250 0.2550 200 +0.02(+9.68%)
Jun 21, 2018 0.2400 0.2400 0.2325 0.2325 12,738 +0.00(+1.09%)
Jun 20, 2018 0.2400 0.2400 0.2250 0.2300 54,814 -0.00(-2.13%)
Jun 19, 2018 0.2400 0.2400 0.2350 0.2350 16,000 -0.01(-2.08%)
Jun 18, 2018 0.2350 0.2400 0.2350 0.2400 3,271 +0.02(+9.09%)
Jun 15, 2018 0.2100 0.2200 0.2100 0.2200 10,740 -0.02(-8.33%)
Jun 14, 2018 0.2000 0.2500 0.2000 0.2400 14,200 +0.00(+0.00%)
Jun 13, 2018 0.2500 0.2500 0.2400 0.2400 10,000 -0.02(-5.88%)
Jun 12, 2018 0.2550 0.2550 0.2550 0.2550 200 +0.04(+15.91%)
Jun 11, 2018 0.2400 0.2498 0.2200 0.2200 15,862 -0.04(-15.32%)
Jun 07, 2018 0.2598 0.2598 0.2598 0 -0.03(-10.35%)
Jun 06, 2018 0.2899 0.2899 0.2898 0.2898 1,000 +0.04(+15.92%)
Jun 04, 2018 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Jun 01, 2018 0.2300 0.2900 0.2210 0.2900 5,540 -0.01(-1.69%)
May 29, 2018 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
May 25, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
May 24, 2018 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
May 18, 2018 0.2700 0.2700 0.2700 1 -0.08(-22.86%)
May 17, 2018 0.3500 0.3500 0.2082 0.3500 1,330 +0.01(+1.45%)
May 16, 2018 0.2500 0.3550 0.2010 0.3450 69,821 +0.10(+43.75%)
May 15, 2018 0.1890 0.2400 0.1890 0.2400 2,790 -0.03(-11.11%)
May 14, 2018 0.1891 0.2700 0.1891 0.2700 1,536 -0.01(-2.88%)
May 11, 2018 0.1801 0.2800 0.1801 0.2780 1,450 -0.00(-0.71%)
May 10, 2018 0.2890 0.2890 0.2100 0.2800 29,100 +0.07(+33.33%)
May 09, 2018 0.2100 0.2100 0.1501 0.2100 26,300 +0.04(+23.67%)
May 08, 2018 0.1700 0.1900 0.1698 0.1698 35,600 -0.04(-18.76%)
May 07, 2018 0.2098 0.2098 0.2090 0.2090 11,900 -0.00(-0.33%)
May 02, 2018 0.2097 0.2097 0.2097 0 -0.01(-2.74%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.