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 )

0.0030 -0.0002 (-6.25%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 31, 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 (%)
Sep 29, 2017 0.5950 0.5950 0.5300 0.5300 7,700 -0.03(-6.19%)
Sep 28, 2017 0.5600 0.6000 0.5400 0.5650 41,226 +0.01(+1.18%)
Sep 27, 2017 0.4985 0.5699 0.4984 0.5584 36,700 +0.05(+9.52%)
Sep 26, 2017 0.5099 0.5099 0.5099 0.5099 350 +0.05(+10.85%)
Sep 25, 2017 0.5601 0.5601 0.4300 0.4600 39,860 -0.12(-20.69%)
Sep 22, 2017 0.5600 0.6000 0.5550 0.5800 31,550 +0.04(+6.81%)
Sep 21, 2017 0.6000 0.6000 0.3000 0.5430 151,954 -0.06(-9.50%)
Sep 20, 2017 0.6000 0.6000 0.5610 0.6000 5,583 +0.00(+0.00%)
Sep 19, 2017 0.6699 0.6699 0.6000 0.6000 6,575 -0.07(-10.45%)
Sep 18, 2017 0.6739 0.6999 0.6300 0.6700 26,259 -0.02(-2.90%)
Sep 15, 2017 0.6512 0.6900 0.5500 0.6900 24,544 +0.04(+6.14%)
Sep 14, 2017 0.7000 0.7000 0.6500 0.6501 37,810 -0.03(-4.40%)
Sep 13, 2017 0.5500 0.7200 0.5500 0.6800 172,728 -0.02(-2.86%)
Sep 12, 2017 0.6216 0.7200 0.6100 0.7000 189,202 +0.06(+9.37%)
Sep 11, 2017 0.6400 0.6650 0.5239 0.6400 125,349 +0.00(+0.00%)
Sep 08, 2017 0.6500 0.6500 0.6025 0.6400 21,467 -0.01(-1.54%)
Sep 07, 2017 0.6000 0.6616 0.5550 0.6500 242,820 +0.04(+6.56%)
Sep 06, 2017 0.5300 0.6501 0.4201 0.6100 315,775 +0.00(+0.00%)
Sep 05, 2017 0.6000 0.6600 0.5300 0.6100 132,790 +0.02(+3.39%)
Sep 01, 2017 0.5900 0.7000 0.5375 0.5900 263,508 +0.04(+7.27%)
Aug 31, 2017 0.5999 0.6200 0.5428 0.5500 60,203 +0.00(+0.00%)
Aug 30, 2017 0.4862 0.6501 0.4400 0.5500 362,301 +0.06(+11.87%)
Aug 29, 2017 0.4400 0.5100 0.4301 0.4916 251,000 +0.04(+9.25%)
Aug 28, 2017 0.4000 0.5200 0.4000 0.4500 266,829 +0.00(+0.02%)
Aug 25, 2017 0.4000 0.4499 0.4000 0.4499 15,731 +0.05(+12.47%)
Aug 24, 2017 0.4200 0.4500 0.4000 0.4000 181,574 -0.02(-4.76%)
Aug 23, 2017 0.4300 0.4901 0.4154 0.4200 117,601 +0.04(+10.53%)
Aug 22, 2017 0.4300 0.4300 0.3800 0.3800 17,356 -0.07(-15.56%)
Aug 21, 2017 0.4300 0.4500 0.4000 0.4500 106,895 +0.04(+9.76%)
Aug 18, 2017 0.4500 0.4500 0.4100 0.4100 82,904 -0.01(-2.38%)
Aug 17, 2017 0.3977 0.4300 0.3900 0.4200 55,459 +0.03(+7.69%)
Aug 16, 2017 0.3885 0.4300 0.3885 0.3900 44,350 +0.03(+8.33%)
Aug 15, 2017 0.3500 0.4500 0.3500 0.3600 400,647 +0.02(+7.08%)
Aug 14, 2017 0.3400 0.3500 0.2900 0.3362 5,800 -0.00(-1.12%)
Aug 11, 2017 0.3600 0.3800 0.3010 0.3400 39,740 +0.00(+0.00%)
Aug 10, 2017 0.3300 0.3400 0.3200 0.3400 32,762 -0.01(-2.86%)
Aug 09, 2017 0.3500 0.3500 0.3500 0.3500 7,800 +0.05(+16.67%)
Aug 08, 2017 0.2401 0.3750 0.2401 0.3000 18,227 +0.06(+24.95%)
Aug 07, 2017 0.3247 0.3247 0.2401 0.2401 1,750 -0.11(-31.40%)
Aug 04, 2017 0.3016 0.3500 0.2401 0.3500 10,987 +0.03(+9.37%)
Aug 03, 2017 0.2401 0.3200 0.2401 0.3200 6,160 -0.01(-3.03%)
Aug 02, 2017 0.3300 0.3300 0.2700 0.3300 11,000 +0.01(+3.13%)
Aug 01, 2017 0.2690 0.3300 0.2690 0.3200 16,980 +0.05(+18.96%)
Jul 31, 2017 0.2480 0.2690 0.2395 0.2690 12,363 +0.03(+12.08%)
Jul 28, 2017 0.2400 0.2400 0.2400 0.2400 45,210 +0.02(+9.09%)
Jul 27, 2017 0.2790 0.2790 0.2200 0.2200 145,560 -0.06(-20.46%)
Jul 25, 2017 0.2766 0.2766 0.2766 0 +0.01(+3.40%)
Jul 24, 2017 0.2671 0.2700 0.2500 0.2675 19,760 -0.03(-9.51%)
Jul 21, 2017 0.2900 0.2956 0.2530 0.2956 34,600 +0.01(+1.93%)
Jul 20, 2017 0.3100 0.3100 0.2500 0.2900 83,617 -0.03(-9.38%)
Jul 19, 2017 0.3200 0.3211 0.3100 0.3200 42,498 +0.01(+3.23%)
Jul 18, 2017 0.2999 0.3100 0.2684 0.3100 71,700 +0.04(+16.37%)
Jul 17, 2017 0.3100 0.3100 0.2664 0.2664 29,000 -0.05(-16.09%)
Jul 14, 2017 0.2649 0.3175 0.2630 0.3175 6,500 +0.01(+2.42%)
Jul 13, 2017 0.3000 0.3100 0.3000 0.3100 21,000 -0.01(-2.36%)
Jul 12, 2017 0.3200 0.3200 0.2569 0.3175 28,474 +0.02(+5.83%)
Jul 11, 2017 0.3600 0.3600 0.2800 0.3000 23,950 -0.06(-16.43%)
Jul 10, 2017 0.3200 0.3590 0.2800 0.3590 4,973 +0.04(+12.19%)
Jul 07, 2017 0.3300 0.3600 0.3200 0.3200 71,256 +0.02(+6.67%)
Jul 06, 2017 0.2505 0.3172 0.2500 0.3000 68,922 +0.05(+19.52%)
Jul 05, 2017 0.4000 0.4000 0.2510 0.2510 11,820 -0.12(-32.16%)
Jul 03, 2017 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 30, 2017 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Jun 29, 2017 0.3700 0.3700 0.3000 0.3300 15,920 -0.02(-5.71%)
Jun 28, 2017 0.3865 0.3865 0.3500 0.3500 5,590 -0.04(-10.26%)
Jun 27, 2017 0.3800 0.4100 0.3700 0.3900 30,417 -0.05(-11.36%)
Jun 26, 2017 0.4500 0.4650 0.3800 0.4400 51,725 -0.01(-2.22%)
Jun 23, 2017 0.4600 0.4900 0.4000 0.4500 42,125 +0.00(+0.00%)
Jun 22, 2017 0.3480 0.4600 0.3300 0.4500 68,399 +0.11(+30.43%)
Jun 21, 2017 0.3349 0.3450 0.3200 0.3450 42,842 +0.03(+11.29%)
Jun 20, 2017 0.3300 0.3300 0.2519 0.3100 72,375 +0.03(+10.71%)
Jun 19, 2017 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.36%)
Jun 16, 2017 0.3300 0.3300 0.2500 0.2790 15,194 -0.04(-11.40%)
Jun 15, 2017 0.2880 0.3149 0.2600 0.3149 36,850 +0.03(+9.34%)
Jun 14, 2017 0.3299 0.3299 0.2600 0.2880 45,966 -0.01(-4.00%)
Jun 13, 2017 0.2900 0.3300 0.2800 0.3000 28,592 +0.00(+0.00%)
Jun 12, 2017 0.2800 0.3000 0.2800 0.3000 71,503 +0.04(+15.38%)
Jun 09, 2017 0.2700 0.3197 0.2300 0.2600 106,386 -0.07(-21.12%)
Jun 08, 2017 0.2550 0.3296 0.2550 0.3296 12,169 +0.03(+9.87%)
Jun 07, 2017 0.3050 0.3050 0.2200 0.3000 33,481 -0.02(-6.25%)
Jun 06, 2017 0.2869 0.3225 0.2600 0.3200 95,159 +0.04(+14.29%)
Jun 05, 2017 0.2910 0.2910 0.2500 0.2800 2,500 +0.00(+0.26%)
Jun 02, 2017 0.2900 0.2900 0.2300 0.2793 71,367 +0.01(+3.43%)
Jun 01, 2017 0.2600 0.2700 0.2376 0.2700 116,826 +0.02(+8.00%)
May 31, 2017 0.1735 0.2700 0.1735 0.2500 147,513 +0.03(+12.76%)
May 30, 2017 0.2450 0.2500 0.2125 0.2217 21,222 -0.03(-11.32%)
May 26, 2017 0.2299 0.2500 0.1940 0.2500 69,021 +0.02(+8.70%)
May 25, 2017 0.2401 0.2500 0.1940 0.2300 82,493 +0.00(+0.00%)
May 24, 2017 0.2200 0.2300 0.2000 0.2300 180,982 +0.01(+2.22%)
May 23, 2017 0.2000 0.2250 0.1710 0.2250 34,562 +0.02(+12.50%)
May 19, 2017 0.2000 0.2000 0.2000 38 +0.00(+0.50%)
May 18, 2017 0.1990 0.1990 0.1980 0.1990 8,400 +0.01(+6.47%)
May 15, 2017 0.1869 0.1869 0.1869 0 -0.03(-15.58%)
May 12, 2017 0.1960 0.2214 0.1500 0.2214 53,554 -0.00(-2.21%)
May 11, 2017 0.2189 0.2264 0.2189 0.2264 2,300 +0.05(+26.48%)
May 10, 2017 0.1306 0.1790 0.1306 0.1790 16,150 -0.05(-21.49%)
May 09, 2017 0.1634 0.2280 0.1633 0.2280 18,000 -0.00(-0.44%)
May 08, 2017 0.1700 0.2500 0.1473 0.2290 34,703 +0.06(+34.71%)
May 05, 2017 0.1700 0.1700 0.1610 0.1700 9,000 +0.00(+0.06%)
May 04, 2017 0.1699 0.1699 0.1699 0.1699 8,300 -0.04(-17.52%)
May 03, 2017 0.1950 0.2060 0.1950 0.2060 23,000 +0.00(+0.00%)
May 02, 2017 0.1949 0.2060 0.1949 0.2060 14,222 +0.05(+28.75%)
Apr 28, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 27, 2017 0.1600 0.1600 0.1600 0.1600 22,521 -0.01(-3.03%)
Apr 26, 2017 0.1700 0.1785 0.1650 0.1650 60,800 -0.01(-2.94%)
Apr 25, 2017 0.1700 0.1700 0.1650 0.1700 40,879 -0.02(-11.92%)
Apr 21, 2017 0.1930 0.1930 0.1930 0 +0.00(+2.12%)
Apr 20, 2017 0.1801 0.1890 0.1478 0.1890 18,225 -0.02(-8.25%)
Apr 19, 2017 0.1990 0.2060 0.1990 0.2060 15,750 +0.00(+2.49%)
Apr 17, 2017 0.2010 0.2010 0.2010 0 +0.00(+0.50%)
Apr 13, 2017 0.1990 0.2010 0.1990 0.2000 44,950 +0.00(+0.00%)
Apr 12, 2017 0.2000 0.2000 0.1940 0.2000 42,200 +0.01(+2.56%)
Apr 11, 2017 0.1728 0.1970 0.1700 0.1950 83,728 +0.02(+11.43%)
Apr 10, 2017 0.1700 0.1990 0.1700 0.1750 105,472 -0.02(-8.15%)
Apr 07, 2017 0.1900 0.1949 0.1700 0.1905 109,253 +0.03(+19.07%)
Apr 06, 2017 0.1950 0.1950 0.1600 0.1600 8,500 -0.04(-20.48%)
Apr 05, 2017 0.1600 0.2012 0.1600 0.2012 10,901 -0.02(-8.09%)
Apr 04, 2017 0.1681 0.2189 0.1601 0.2189 9,150 +0.00(+1.65%)
Apr 03, 2017 0.2000 0.2169 0.2000 0.2154 10,500 -0.05(-19.94%)
Mar 30, 2017 0.2690 0.2690 0.2690 0 +0.07(+34.50%)
Mar 29, 2017 0.1999 0.2000 0.1999 0.2000 11,396 -0.07(-26.66%)
Mar 28, 2017 0.2727 0.2727 0.2727 0.2727 500 +0.07(+36.62%)
Mar 27, 2017 0.1999 0.1999 0.1600 0.1996 18,800 +0.00(+1.68%)
Mar 23, 2017 0.1963 0.1963 0.1963 0 +0.03(+20.43%)
Mar 21, 2017 0.1630 0.1630 0.1630 0 -0.04(-18.17%)
Mar 20, 2017 0.1992 0.1992 0.1992 0.1992 2,000 -0.02(-8.67%)
Mar 17, 2017 0.2000 0.2181 0.1600 0.2181 15,600 +0.02(+9.05%)
Mar 16, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Mar 15, 2017 0.2121 0.2304 0.1936 0.2000 27,036 -0.04(-16.67%)
Mar 14, 2017 0.2300 0.2400 0.2300 0.2400 16,600 +0.01(+4.35%)
Mar 13, 2017 0.2650 0.2755 0.2300 0.2300 35,754 +0.00(+0.00%)
Mar 10, 2017 0.2362 0.2700 0.2250 0.2300 107,360 -0.01(-3.40%)
Mar 09, 2017 0.2500 0.2500 0.2110 0.2381 46,400 +0.02(+8.23%)
Mar 08, 2017 0.2300 0.2500 0.2200 0.2200 24,200 +0.01(+2.37%)
Mar 07, 2017 0.2500 0.2500 0.2149 0.2149 6,000 -0.04(-14.04%)
Mar 06, 2017 0.2250 0.2500 0.2250 0.2500 4,000 +0.01(+3.72%)
Mar 03, 2017 0.2800 0.2900 0.2310 0.2410 58,038 -0.04(-13.92%)
Mar 02, 2017 0.2200 0.2800 0.2200 0.2800 144,567 +0.07(+33.30%)
Mar 01, 2017 0.2000 0.2300 0.2000 0.2100 71,900 -0.01(-5.49%)
Feb 28, 2017 0.2406 0.2406 0.1900 0.2222 6,600 +0.04(+20.13%)
Feb 27, 2017 0.1850 0.1850 0.1850 0.1850 6,500 +0.01(+5.02%)
Feb 24, 2017 0.1750 0.1762 0.1750 0.1762 6,860 +0.00(+0.66%)
Feb 23, 2017 0.2200 0.2300 0.1750 0.1750 5,200 -0.05(-20.45%)
Feb 22, 2017 0.2100 0.2300 0.1750 0.2200 97,400 +0.04(+22.22%)
Feb 21, 2017 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Feb 17, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 16, 2017 0.2000 0.2000 0.1500 0.2000 60,899 +0.01(+2.56%)
Feb 15, 2017 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
Feb 14, 2017 0.1610 0.2355 0.1501 0.1950 42,565 -0.01(-5.22%)
Feb 13, 2017 0.2000 0.2057 0.1701 0.2057 55,950 +0.01(+2.87%)
Feb 10, 2017 0.1950 0.2000 0.1850 0.2000 65,103 -0.04(-15.07%)
Feb 09, 2017 0.2188 0.2400 0.1700 0.2355 43,750 +0.03(+12.14%)
Feb 08, 2017 0.1700 0.2100 0.1650 0.2100 64,576 +0.04(+20.00%)
Feb 07, 2017 0.1700 0.1750 0.1700 0.1750 51,933 -0.01(-2.78%)
Feb 06, 2017 0.1755 0.1800 0.1755 0.1800 10,000 +0.04(+28.57%)
Feb 03, 2017 0.1350 0.1800 0.1350 0.1400 22,900 -0.04(-22.22%)
Feb 02, 2017 0.1800 0.1800 0.1800 0.1800 2,974 +0.00(+0.00%)
Feb 01, 2017 0.1800 0.1800 0.1800 0.1800 2,050 +0.00(+0.17%)
Jan 31, 2017 0.1545 0.1800 0.1500 0.1797 53,050 +0.03(+16.31%)
Jan 30, 2017 0.1604 0.1604 0.1350 0.1545 9,626 +0.02(+16.60%)
Jan 27, 2017 0.1300 0.1325 0.1300 0.1325 6,700 -0.04(-22.01%)
Jan 25, 2017 0.1699 0.1699 0.1699 0 +0.00(+2.85%)
Jan 24, 2017 0.1700 0.1700 0.1400 0.1652 11,576 -0.00(-2.82%)
Jan 20, 2017 0.1700 0.1700 0.1700 0 +0.01(+4.71%)
Jan 19, 2017 0.1800 0.1800 0.1500 0.1623 3,700 -0.01(-4.50%)
Jan 18, 2017 0.1762 0.1800 0.1700 0.1700 45,200 -0.02(-10.01%)
Jan 17, 2017 0.1850 0.1890 0.1800 0.1889 25,000 -0.00(-0.58%)
Jan 13, 2017 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jan 12, 2017 0.1900 0.1900 0.1600 0.1600 52,750 -0.04(-20.00%)
Jan 11, 2017 0.2000 0.2000 0.2000 0.2000 64,050 +0.00(+0.00%)
Jan 10, 2017 0.1961 0.2000 0.1800 0.2000 56,600 +0.02(+9.70%)
Jan 09, 2017 0.1754 0.2000 0.1754 0.1823 56,251 +0.00(+1.29%)
Jan 06, 2017 0.1800 0.1800 0.1750 0.1800 138,999 +0.00(+0.00%)
Jan 03, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.06%)
Dec 23, 2016 0.1799 0.1799 0.1799 0 -0.00(-0.06%)
Dec 21, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 19, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 16, 2016 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Dec 15, 2016 0.1800 0.1800 0.1800 0.1800 39,000 +0.00(+0.00%)
Dec 14, 2016 0.1700 0.1800 0.1700 0.1800 49,800 +0.00(+0.00%)
Dec 13, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Dec 12, 2016 0.1700 0.1800 0.1700 0.1800 21,100 +0.01(+5.88%)
Dec 09, 2016 0.1700 0.1700 0.1700 0.1700 44,000 -0.01(-5.56%)
Dec 08, 2016 0.1800 0.1800 0.1800 0.1800 2,900 +0.02(+12.50%)
Dec 06, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 05, 2016 0.1400 0.1500 0.1400 0.1500 52,100 +0.00(+0.00%)
Dec 02, 2016 0.1400 0.1500 0.1400 0.1500 65,000 +0.02(+15.38%)
Nov 23, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 21, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 17, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 16, 2016 0.0800 0.1200 0.0800 0.1200 20,102 +0.00(+0.00%)
Nov 15, 2016 0.0800 0.1200 0.0800 0.1200 25,675 -0.01(-7.69%)
Nov 14, 2016 0.1100 0.1300 0.0800 0.1300 27,380 +0.00(+0.00%)
Nov 10, 2016 0.1300 0.1300 0.1300 0 +0.00(+1.56%)
Nov 07, 2016 0.1280 0.1280 0.1280 0 +0.01(+6.67%)
Nov 04, 2016 0.1000 0.1200 0.0900 0.1200 53,850 +0.00(+4.35%)
Nov 03, 2016 0.1090 0.1150 0.1090 0.1150 20,000 +0.00(+0.44%)
Nov 02, 2016 0.1100 0.1145 0.1100 0.1145 11,500 +0.00(+4.09%)
Oct 28, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
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.