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, 2021 0.1150 0.1150 0.1001 0.1050 37,400 +0.00(+5.00%)
Apr 29, 2021 0.1145 0.1145 0.1000 0.1000 25,450 +0.01(+11.11%)
Apr 28, 2021 0.0900 0.1200 0.0800 0.0900 371,366 -0.00(-2.49%)
Apr 27, 2021 0.0960 0.0960 0.0900 0.0923 79,008 +0.00(+2.56%)
Apr 26, 2021 0.0658 0.0900 0.0658 0.0900 130,869 +0.02(+28.57%)
Apr 23, 2021 0.0900 0.0900 0.0700 0.0700 5,200 -0.02(-22.22%)
Apr 22, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 21, 2021 0.0701 0.0900 0.0700 0.0900 98,660 +0.00(+0.00%)
Apr 20, 2021 0.0900 0.0900 0.0900 0.0900 1,111 +0.00(+0.00%)
Apr 19, 2021 0.0700 0.0900 0.0650 0.0900 28,367 +0.01(+12.78%)
Apr 16, 2021 0.0784 0.0798 0.0784 0.0798 7,900 -0.02(-16.44%)
Apr 15, 2021 0.0743 0.0955 0.0723 0.0955 11,136 +0.03(+36.43%)
Apr 14, 2021 0.0801 0.0801 0.0605 0.0700 93,723 -0.01(-12.50%)
Apr 13, 2021 0.0980 0.0980 0.0750 0.0800 59,966 -0.02(-18.37%)
Apr 12, 2021 0.0900 0.0980 0.0865 0.0980 13,900 +0.01(+8.89%)
Apr 09, 2021 0.0800 0.0900 0.0800 0.0900 3,300 +0.00(+0.00%)
Apr 08, 2021 0.0889 0.0980 0.0889 0.0900 195,100 +0.00(+1.35%)
Apr 07, 2021 0.0888 0.0888 0.0810 0.0888 360 -0.00(-0.11%)
Apr 06, 2021 0.0889 0.0889 0.0889 0.0889 100 +0.00(+0.00%)
Apr 01, 2021 0.0889 0.0889 0.0889 0 -0.00(-0.11%)
Mar 31, 2021 0.0899 0.0899 0.0710 0.0890 73,445 +0.00(+0.00%)
Mar 30, 2021 0.0895 0.0950 0.0802 0.0890 66,395 -0.00(-1.00%)
Mar 29, 2021 0.0888 0.0980 0.0626 0.0899 205,505 +0.00(+1.01%)
Mar 26, 2021 0.0895 0.0895 0.0620 0.0890 26,300 -0.00(-0.67%)
Mar 25, 2021 0.0899 0.0899 0.0896 0.0896 2,014 +0.01(+18.36%)
Mar 24, 2021 0.0899 0.0899 0.0616 0.0757 6,915 -0.01(-15.70%)
Mar 23, 2021 0.0653 0.0900 0.0653 0.0898 27,872 +0.01(+12.25%)
Mar 22, 2021 0.0900 0.0950 0.0800 0.0800 76,515 +0.00(+0.00%)
Mar 19, 2021 0.0800 0.0800 0.0800 0.0800 100 +0.01(+14.29%)
Mar 18, 2021 0.0635 0.0845 0.0613 0.0700 279,482 +0.00(+1.74%)
Mar 17, 2021 0.0625 0.0689 0.0565 0.0688 111,200 +0.00(+5.85%)
Mar 16, 2021 0.0638 0.0650 0.0580 0.0650 50,125 +0.00(+1.88%)
Mar 15, 2021 0.0635 0.0638 0.0600 0.0638 29,455 +0.00(+7.59%)
Mar 12, 2021 0.0594 0.0638 0.0593 0.0593 73,200 -0.00(-3.26%)
Mar 11, 2021 0.0590 0.0620 0.0575 0.0613 191,340 +0.01(+11.45%)
Mar 10, 2021 0.0511 0.0600 0.0511 0.0550 41,320 +0.00(+10.00%)
Mar 09, 2021 0.0490 0.0550 0.0420 0.0500 122,500 +0.00(+2.04%)
Mar 05, 2021 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Mar 04, 2021 0.0382 0.0400 0.0346 0.0400 344,460 -0.02(-32.20%)
Mar 03, 2021 0.0501 0.0599 0.0491 0.0590 79,200 +0.01(+18.00%)
Mar 02, 2021 0.0501 0.0550 0.0500 0.0500 28,453 +0.01(+31.23%)
Mar 01, 2021 0.0601 0.0620 0.0381 0.0381 95,100 -0.02(-38.45%)
Feb 25, 2021 0.0619 0.0619 0.0619 0 +0.00(+3.34%)
Feb 24, 2021 0.0510 0.0599 0.0510 0.0599 34,785 +0.00(+6.96%)
Feb 23, 2021 0.0568 0.0640 0.0560 0.0560 123,605 -0.00(-1.06%)
Feb 22, 2021 0.0640 0.0640 0.0561 0.0566 74,471 +0.00(+0.18%)
Feb 19, 2021 0.0585 0.0645 0.0560 0.0565 206,000 +0.00(+2.73%)
Feb 18, 2021 0.0619 0.0619 0.0550 0.0550 52,172 -0.01(-12.00%)
Feb 17, 2021 0.0600 0.0630 0.0505 0.0625 208,166 +0.01(+11.61%)
Feb 16, 2021 0.0463 0.0560 0.0431 0.0560 140,567 +0.01(+20.95%)
Feb 12, 2021 0.0451 0.0480 0.0430 0.0463 25,000 +0.00(+2.66%)
Feb 11, 2021 0.0489 0.0489 0.0390 0.0451 92,256 -0.00(-7.77%)
Feb 10, 2021 0.0410 0.0500 0.0390 0.0489 313,787 +0.00(+8.67%)
Feb 09, 2021 0.0390 0.0700 0.0390 0.0450 273,649 +0.01(+15.38%)
Feb 08, 2021 0.0370 0.0400 0.0326 0.0390 324,551 +0.00(+6.85%)
Feb 05, 2021 0.0345 0.0370 0.0291 0.0365 60,900 +0.00(+4.29%)
Feb 04, 2021 0.0291 0.0369 0.0291 0.0350 74,500 -0.00(-4.11%)
Feb 03, 2021 0.0365 0.0365 0.0291 0.0365 37,156 +0.00(+7.35%)
Feb 02, 2021 0.0365 0.0365 0.0278 0.0340 213,455 -0.00(-7.86%)
Feb 01, 2021 0.0365 0.0382 0.0301 0.0369 81,150 +0.00(+1.10%)
Jan 29, 2021 0.0301 0.0365 0.0300 0.0365 27,000 +0.01(+21.26%)
Jan 28, 2021 0.0387 0.0400 0.0291 0.0301 65,706 +0.00(+2.03%)
Jan 27, 2021 0.0354 0.0354 0.0295 0.0295 75,489 -0.01(-24.36%)
Jan 26, 2021 0.0320 0.0390 0.0301 0.0390 19,500 +0.00(+2.63%)
Jan 25, 2021 0.0353 0.0387 0.0320 0.0380 53,732 +0.01(+18.38%)
Jan 22, 2021 0.0390 0.0400 0.0321 0.0321 32,500 +0.00(+1.90%)
Jan 21, 2021 0.0320 0.0390 0.0315 0.0315 22,066 -0.00(-10.00%)
Jan 20, 2021 0.0300 0.0350 0.0300 0.0350 103,344 +0.01(+20.69%)
Jan 15, 2021 0.0290 0.0290 0.0290 0 +0.00(+7.41%)
Jan 14, 2021 0.0270 0.0270 0.0270 0.0270 8,065 +0.00(+0.00%)
Jan 13, 2021 0.0245 0.0270 0.0220 0.0270 100,334 +0.00(+8.43%)
Jan 12, 2021 0.0275 0.0275 0.0210 0.0249 118,300 +0.00(+0.40%)
Jan 11, 2021 0.0180 0.0275 0.0180 0.0248 242,400 +0.00(+24.00%)
Jan 08, 2021 0.0190 0.0200 0.0190 0.0200 174,500 +0.00(+17.65%)
Jan 07, 2021 0.0201 0.0201 0.0170 0.0170 100,000 -0.01(-41.38%)
Jan 06, 2021 0.0210 0.0290 0.0200 0.0290 97,715 +0.01(+31.82%)
Jan 05, 2021 0.0180 0.0220 0.0160 0.0220 25,372 +0.01(+37.50%)
Jan 04, 2021 0.0185 0.0209 0.0159 0.0160 50,240 -0.00(-13.51%)
Dec 31, 2020 0.0185 0.0185 0.0185 196,283 -0.00(-11.90%)
Dec 30, 2020 0.0130 0.0230 0.0128 0.0210 196,283 +0.01(+68.00%)
Dec 29, 2020 0.0160 0.0160 0.0125 0.0125 299,183 -0.01(-30.56%)
Dec 28, 2020 0.0170 0.0225 0.0170 0.0180 21,350 +0.00(+5.88%)
Dec 24, 2020 0.0170 0.0170 0.0170 0.0170 10,000 -0.00(-2.86%)
Dec 23, 2020 0.0164 0.0175 0.0164 0.0175 39,162 +0.00(+6.71%)
Dec 22, 2020 0.0164 0.0164 0.0164 0.0164 966 -0.00(-3.53%)
Dec 21, 2020 0.0170 0.0170 0.0156 0.0170 41,000 -0.00(-5.03%)
Dec 18, 2020 0.0155 0.0179 0.0155 0.0179 108,700 +0.00(+11.87%)
Dec 17, 2020 0.0180 0.0180 0.0158 0.0160 39,805 +0.00(+1.27%)
Dec 16, 2020 0.0240 0.0240 0.0158 0.0158 102,894 -0.00(-7.06%)
Dec 15, 2020 0.0172 0.0194 0.0170 0.0170 40,699 -0.00(-1.73%)
Dec 14, 2020 0.0185 0.0185 0.0173 0.0173 31,300 -0.01(-32.68%)
Dec 11, 2020 0.0186 0.0285 0.0186 0.0257 27,700 +0.01(+28.50%)
Dec 10, 2020 0.0258 0.0299 0.0186 0.0200 277,007 -0.00(-6.54%)
Dec 09, 2020 0.0255 0.0255 0.0200 0.0214 14,500 -0.01(-30.97%)
Dec 08, 2020 0.0290 0.0339 0.0191 0.0310 85,564 +0.01(+55.00%)
Dec 07, 2020 0.0160 0.0235 0.0160 0.0200 5,139 -0.01(-20.00%)
Dec 04, 2020 0.0202 0.0250 0.0200 0.0250 105,200 +0.01(+72.41%)
Dec 03, 2020 0.0260 0.0260 0.0145 0.0145 117,620 -0.01(-44.23%)
Dec 02, 2020 0.0225 0.0330 0.0213 0.0260 143,623 -0.01(-23.30%)
Dec 01, 2020 0.0250 0.0349 0.0250 0.0339 4,700 +0.01(+47.39%)
Nov 30, 2020 0.0230 0.0230 0.0230 0.0230 230 -0.00(-4.17%)
Nov 27, 2020 0.0225 0.0399 0.0225 0.0240 102,500 -0.01(-20.00%)
Nov 25, 2020 0.0400 0.0400 0.0270 0.0300 40,500 +0.00(+11.11%)
Nov 24, 2020 0.0335 0.0380 0.0270 0.0270 3,162 -0.01(-27.03%)
Nov 23, 2020 0.0400 0.0400 0.0370 0.0370 2,000 +0.01(+37.04%)
Nov 20, 2020 0.0270 0.0270 0.0270 0.0270 700 -0.01(-23.94%)
Nov 19, 2020 0.0355 0.0355 0.0355 0.0355 2,000 +0.01(+31.48%)
Nov 18, 2020 0.0270 0.0270 0.0270 0.0270 102 +0.00(+0.00%)
Nov 17, 2020 0.0270 0.0270 0.0270 0.0270 3,032 -0.00(-12.62%)
Nov 16, 2020 0.0270 0.0309 0.0270 0.0309 28,000 -0.01(-18.68%)
Nov 12, 2020 0.0380 0.0380 0.0380 0 +0.01(+22.98%)
Nov 11, 2020 0.0400 0.0400 0.0260 0.0309 42,885 -0.01(-20.77%)
Nov 10, 2020 0.0390 0.0390 0.0390 6 +0.00(+0.00%)
Nov 09, 2020 0.0390 0.0390 0.0390 0.0390 250 +0.00(+2.63%)
Nov 05, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Nov 04, 2020 0.0390 0.0390 0.0320 0.0380 4,108 +0.01(+18.75%)
Nov 03, 2020 0.0380 0.0380 0.0320 0.0320 1,000 +0.00(+0.00%)
Oct 29, 2020 0.0320 0.0320 0.0320 0 +0.01(+28.00%)
Oct 28, 2020 0.0400 0.0400 0.0250 0.0250 57,501 -0.01(-29.58%)
Oct 27, 2020 0.0336 0.0355 0.0336 0.0355 12,000 -0.00(-8.97%)
Oct 26, 2020 0.0399 0.0399 0.0361 0.0390 33,241 -0.00(-2.01%)
Oct 23, 2020 0.0399 0.0399 0.0320 0.0398 29,700 +0.01(+32.67%)
Oct 22, 2020 0.0265 0.0300 0.0265 0.0300 48,383 +0.00(+13.21%)
Oct 21, 2020 0.0265 0.0265 0.0265 0.0265 300 +0.00(+0.00%)
Oct 20, 2020 0.0245 0.0265 0.0233 0.0265 33,400 -0.00(-11.67%)
Oct 19, 2020 0.0300 0.0300 0.0300 0.0300 2,176 +0.00(+5.26%)
Oct 16, 2020 0.0268 0.0285 0.0260 0.0285 21,800 +0.00(+9.62%)
Oct 15, 2020 0.0275 0.0275 0.0258 0.0260 70,900 -0.00(-1.89%)
Oct 13, 2020 0.0265 0.0265 0.0265 0 +0.00(+1.92%)
Oct 12, 2020 0.0260 0.0300 0.0260 0.0260 40,960 -0.01(-17.46%)
Oct 09, 2020 0.0340 0.0355 0.0288 0.0315 113,800 -0.01(-28.25%)
Oct 08, 2020 0.0340 0.0439 0.0340 0.0439 1,350 -0.00(-0.23%)
Oct 07, 2020 0.0340 0.0440 0.0340 0.0440 12,800 +0.00(+12.82%)
Oct 06, 2020 0.0360 0.0390 0.0341 0.0390 22,657 -0.00(-11.36%)
Oct 02, 2020 0.0440 0.0440 0.0440 0 +0.00(+4.76%)
Oct 01, 2020 0.0449 0.0449 0.0380 0.0420 11,700 -0.00(-4.33%)
Sep 30, 2020 0.0410 0.0439 0.0410 0.0439 1,200 +0.00(+7.07%)
Sep 29, 2020 0.0400 0.0410 0.0380 0.0410 46,000 +0.00(+0.00%)
Sep 28, 2020 0.0458 0.0458 0.0410 0.0410 20,000 -0.00(-2.38%)
Sep 25, 2020 0.0420 0.0420 0.0420 0.0420 1,000 +0.01(+16.67%)
Sep 24, 2020 0.0400 0.0510 0.0360 0.0360 38,987 -0.01(-28.00%)
Sep 23, 2020 0.0450 0.0500 0.0450 0.0500 65,370 +0.00(+1.01%)
Sep 22, 2020 0.0500 0.0500 0.0495 0.0495 28,700 -0.00(-1.00%)
Sep 21, 2020 0.0500 0.0500 0.0500 0.0500 2,515 +0.00(+0.00%)
Sep 18, 2020 0.0450 0.0500 0.0450 0.0500 11,200 +0.01(+19.05%)
Sep 16, 2020 0.0420 0.0420 0.0420 0 -0.00(-7.28%)
Sep 14, 2020 0.0453 0.0453 0.0453 0 +0.00(+2.49%)
Sep 10, 2020 0.0442 0.0442 0.0442 0 +0.00(+1.14%)
Sep 09, 2020 0.0556 0.0556 0.0334 0.0437 27,141 -0.00(-2.89%)
Sep 03, 2020 0.0450 0.0450 0.0450 0 -0.01(-13.79%)
Sep 02, 2020 0.0430 0.0522 0.0430 0.0522 11,125 +0.00(+3.78%)
Sep 01, 2020 0.0550 0.0556 0.0450 0.0503 53,850 -0.00(-8.55%)
Aug 31, 2020 0.0420 0.0550 0.0420 0.0550 1,669 +0.01(+23.32%)
Aug 28, 2020 0.0463 0.0550 0.0446 0.0446 13,600 +0.00(+11.50%)
Aug 27, 2020 0.0505 0.0505 0.0400 0.0400 40,400 +0.00(+4.44%)
Aug 26, 2020 0.0480 0.0480 0.0383 0.0383 57,708 -0.01(-27.05%)
Aug 25, 2020 0.0556 0.0556 0.0525 0.0525 12,200 +0.01(+16.67%)
Aug 24, 2020 0.0560 0.0560 0.0450 0.0450 1,064 -0.00(-4.26%)
Aug 21, 2020 0.0560 0.0560 0.0470 0.0470 9,200 -0.00(-6.00%)
Aug 20, 2020 0.0560 0.0560 0.0470 0.0500 12,750 +0.00(+2.46%)
Aug 19, 2020 0.0560 0.0560 0.0488 0.0488 4,600 +0.00(+1.67%)
Aug 18, 2020 0.0560 0.0560 0.0480 0.0480 13,915 +0.00(+2.13%)
Aug 17, 2020 0.0540 0.0540 0.0470 0.0470 29,432 -0.01(-12.80%)
Aug 13, 2020 0.0539 0.0539 0.0539 0 +0.00(+0.00%)
Aug 12, 2020 0.0560 0.0560 0.0505 0.0539 5,037 -0.00(-3.75%)
Aug 10, 2020 0.0560 0.0560 0.0560 0 +0.01(+12.22%)
Aug 07, 2020 0.0560 0.0560 0.0480 0.0499 54,900 -0.01(-10.89%)
Aug 06, 2020 0.0550 0.0560 0.0450 0.0560 19,453 +0.00(+1.82%)
Aug 05, 2020 0.0550 0.0550 0.0350 0.0550 419 -0.00(-1.79%)
Aug 04, 2020 0.0560 0.0560 0.0560 0.0560 2,010 +0.00(+0.00%)
Aug 03, 2020 0.0560 0.0560 0.0450 0.0560 138,867 +0.01(+12.00%)
Jul 31, 2020 0.0368 0.0570 0.0368 0.0500 264,000 +0.01(+33.69%)
Jul 30, 2020 0.0360 0.0374 0.0360 0.0374 89,000 +0.00(+4.18%)
Jul 29, 2020 0.0289 0.0359 0.0245 0.0359 88,422 +0.01(+41.34%)
Jul 28, 2020 0.0229 0.0279 0.0229 0.0254 83,759 +0.01(+29.59%)
Jul 27, 2020 0.0230 0.0230 0.0196 0.0196 32,757 -0.00(-16.60%)
Jul 21, 2020 0.0235 0.0235 0.0235 0 -0.00(-0.42%)
Jul 17, 2020 0.0236 0.0236 0.0236 0 +0.00(+18.00%)
Jul 16, 2020 0.0213 0.0236 0.0200 0.0200 71,000 +0.00(+5.26%)
Jul 13, 2020 0.0190 0.0190 0.0190 0 -0.00(-19.49%)
Jul 09, 2020 0.0236 0.0236 0.0236 0 +0.00(+18.00%)
Jul 07, 2020 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Jul 06, 2020 0.0220 0.0230 0.0220 0.0230 13,250 -0.00(-4.17%)
Jul 01, 2020 0.0240 0.0240 0.0240 0 +0.00(+15.38%)
Jun 30, 2020 0.0213 0.0250 0.0208 0.0208 14,000 -0.00(-13.33%)
Jun 25, 2020 0.0240 0.0240 0.0240 0 +0.01(+58.94%)
Jun 24, 2020 0.0160 0.0200 0.0150 0.0151 706,200 -0.01(-47.93%)
Jun 23, 2020 0.0181 0.0290 0.0153 0.0290 245,200 -0.01(-18.08%)
Jun 15, 2020 0.0354 0.0354 0.0354 0 -0.00(-4.07%)
Jun 11, 2020 0.0369 0.0369 0.0369 0 +0.02(+75.71%)
Jun 10, 2020 0.0210 0.0211 0.0210 0.0210 85,500 -0.02(-44.59%)
Jun 09, 2020 0.0379 0.0379 0.0379 0.0379 10,000 +0.00(+0.00%)
Jun 05, 2020 0.0379 0.0379 0.0379 0 +0.00(+0.00%)
Jun 03, 2020 0.0379 0.0379 0.0379 0 +0.00(+0.00%)
Jun 01, 2020 0.0379 0.0379 0.0379 0 +0.01(+37.82%)
May 29, 2020 0.0186 0.0275 0.0186 0.0275 12,400 -0.01(-29.31%)
May 26, 2020 0.0389 0.0389 0.0389 0 +0.01(+38.93%)
May 22, 2020 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+13.36%)
May 20, 2020 0.0247 0.0247 0.0247 0 +0.01(+45.29%)
May 19, 2020 0.0171 0.0171 0.0170 0.0170 5,000 -0.01(-41.18%)
May 18, 2020 0.0170 0.0289 0.0170 0.0289 2,100 +0.01(+44.50%)
May 15, 2020 0.0235 0.0290 0.0200 0.0200 6,300 -0.01(-20.32%)
May 12, 2020 0.0251 0.0251 0.0251 0 +0.01(+25.50%)
May 11, 2020 0.0160 0.0200 0.0160 0.0200 15,700 +0.00(+0.00%)
May 08, 2020 0.0200 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
May 07, 2020 0.0180 0.0200 0.0180 0.0200 10,000 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+30.72%)
May 05, 2020 0.0153 0.0153 0.0153 0.0153 4,500 -0.00(-23.50%)
May 04, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+11.11%)
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.