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 (%)
Jul 31, 2019 0.0623 0.0784 0.0623 0.0760 16,000 -0.00(-2.69%)
Jul 30, 2019 0.0670 0.0781 0.0623 0.0781 29,800 +0.01(+9.08%)
Jul 29, 2019 0.0626 0.0779 0.0626 0.0716 19,500 -0.03(-28.40%)
Jul 26, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 25, 2019 0.1000 0.1000 0.1000 0.1000 450 +0.01(+7.53%)
Jul 24, 2019 0.0620 0.0930 0.0620 0.0930 16,200 +0.03(+50.00%)
Jul 23, 2019 0.0625 0.0625 0.0620 0.0620 15,000 -0.03(-32.54%)
Jul 22, 2019 0.0880 0.0959 0.0880 0.0919 12,000 +0.02(+24.19%)
Jul 19, 2019 0.0735 0.0740 0.0510 0.0740 20,500 +0.02(+48.00%)
Jul 18, 2019 0.0650 0.0650 0.0460 0.0500 135,477 -0.00(-9.09%)
Jul 17, 2019 0.0521 0.0550 0.0521 0.0550 3,000 +0.00(+3.77%)
Jul 15, 2019 0.0530 0.0530 0.0530 0 -0.01(-18.46%)
Jul 12, 2019 0.0600 0.0700 0.0600 0.0650 92,900 +0.01(+27.20%)
Jul 11, 2019 0.0830 0.0830 0.0511 0.0511 57,300 -0.01(-22.58%)
Jul 10, 2019 0.0660 0.0660 0.0660 0.0660 500 -0.00(-5.71%)
Jul 09, 2019 0.0768 0.0800 0.0663 0.0700 74,590 +0.01(+9.38%)
Jul 02, 2019 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Jul 01, 2019 0.0630 0.0630 0.0630 0.0630 960 -0.01(-10.00%)
Jun 28, 2019 0.0700 0.0700 0.0700 0.0700 38,000 +0.01(+12.00%)
Jun 27, 2019 0.0625 0.0625 0.0625 0.0625 3,492 +0.00(+0.00%)
Jun 26, 2019 0.0631 0.0631 0.0625 0.0625 30,000 -0.02(-21.88%)
Jun 25, 2019 0.0790 0.0800 0.0690 0.0800 57,840 +0.01(+15.94%)
Jun 24, 2019 0.0741 0.0741 0.0681 0.0690 15,474 +0.00(+0.44%)
Jun 20, 2019 0.0687 0.0687 0.0687 0 -0.01(-8.40%)
Jun 19, 2019 0.0666 0.0770 0.0646 0.0750 53,426 +0.01(+12.61%)
Jun 18, 2019 0.0850 0.0850 0.0600 0.0666 270,393 -0.01(-16.75%)
Jun 17, 2019 0.0900 0.0900 0.0800 0.0800 42,335 -0.01(-11.11%)
Jun 14, 2019 0.0914 0.0914 0.0900 0.0900 20,000 -0.01(-5.26%)
Jun 13, 2019 0.0760 0.0950 0.0750 0.0950 78,000 +0.02(+25.83%)
Jun 12, 2019 0.0755 0.0755 0.0700 0.0755 25,839 +0.01(+9.42%)
Jun 11, 2019 0.0690 0.0690 0.0690 0.0690 4,277 -0.00(-4.43%)
Jun 10, 2019 0.0740 0.0750 0.0690 0.0722 46,000 -0.00(-2.30%)
Jun 07, 2019 0.0621 0.0739 0.0621 0.0739 41,900 +0.00(+0.41%)
Jun 06, 2019 0.0739 0.0739 0.0736 0.0736 2,250 -0.00(-0.27%)
Jun 05, 2019 0.0620 0.0738 0.0620 0.0738 59,322 +0.00(+3.94%)
Jun 04, 2019 0.0700 0.0710 0.0700 0.0710 27,200 +0.00(+1.43%)
Jun 03, 2019 0.0540 0.0700 0.0500 0.0700 847,862 +0.02(+29.39%)
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%)
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.