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 )

0.0023 UNCHANGED
Last Price Updated: 2:19 PM EDT, Jun 3, 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 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%)
May 01, 2020 0.0180 0.0180 0.0180 0.0180 2,000 -0.00(-10.00%)
Apr 30, 2020 0.0200 0.0200 0.0180 0.0200 47,844 +0.00(+17.65%)
Apr 29, 2020 0.0199 0.0200 0.0170 0.0170 10,600 -0.00(-15.00%)
Apr 27, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 22, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 21, 2020 0.0200 0.0200 0.0200 0.0200 300 +0.00(+1.01%)
Apr 20, 2020 0.0198 0.0198 0.0198 0.0198 1,036 -0.00(-1.00%)
Apr 17, 2020 0.0200 0.0200 0.0190 0.0200 82,600 +0.01(+36.99%)
Apr 16, 2020 0.0150 0.0150 0.0146 0.0146 3,000 -0.00(-2.67%)
Apr 13, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0.0200 9,600 +0.00(+15.61%)
Apr 08, 2020 0.0173 0.0195 0.0173 0.0173 20,700 -0.00(-11.28%)
Apr 07, 2020 0.0195 0.0195 0.0190 0.0195 21,000 +0.00(+34.48%)
Apr 06, 2020 0.0157 0.0157 0.0145 0.0145 16,783 -0.00(-15.70%)
Apr 01, 2020 0.0172 0.0172 0.0172 0 -0.00(-3.91%)
Mar 27, 2020 0.0179 0.0179 0.0179 0 +0.00(+9.82%)
Mar 25, 2020 0.0163 0.0163 0.0163 0 -0.00(-6.32%)
Mar 24, 2020 0.0190 0.0199 0.0174 0.0174 120,000 -0.00(-0.57%)
Mar 20, 2020 0.0175 0.0175 0.0175 0 -0.00(-7.41%)
Mar 19, 2020 0.0189 0.0189 0.0175 0.0189 15,000 +0.00(+33.10%)
Mar 18, 2020 0.0166 0.0166 0.0142 0.0142 5,000 -0.00(-21.11%)
Mar 17, 2020 0.0175 0.0180 0.0155 0.0180 72,000 -0.00(-13.46%)
Mar 16, 2020 0.0208 0.0240 0.0208 0.0208 8,333 -0.00(-0.95%)
Mar 13, 2020 0.0205 0.0210 0.0155 0.0210 170,200 -0.01(-30.00%)
Mar 10, 2020 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Mar 09, 2020 0.0205 0.0290 0.0205 0.0290 10,750 +0.00(+16.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 04, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 03, 2020 0.0290 0.0300 0.0250 0.0300 32,500 +0.01(+50.00%)
Mar 02, 2020 0.0293 0.0295 0.0200 0.0200 41,333 -0.01(-23.08%)
Feb 28, 2020 0.0250 0.0260 0.0250 0.0260 900 -0.00(-13.33%)
Feb 27, 2020 0.0305 0.0305 0.0300 0.0300 30,000 -0.00(-13.04%)
Feb 26, 2020 0.0345 0.0345 0.0345 0.0345 23,000 +0.00(+0.00%)
Feb 25, 2020 0.0345 0.0345 0.0345 0.0345 10,000 -0.00(-1.43%)
Feb 24, 2020 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-10.03%)
Feb 14, 2020 0.0389 0.0389 0.0389 0 +0.01(+27.54%)
Feb 13, 2020 0.0347 0.0347 0.0305 0.0305 32,000 -0.01(-21.59%)
Feb 12, 2020 0.0389 0.0389 0.0389 0.0389 4,000 +0.00(+0.00%)
Feb 11, 2020 0.0389 0.0389 0.0389 0.0389 2,000 +0.00(+3.73%)
Feb 07, 2020 0.0375 0.0375 0.0375 0 -0.00(-3.60%)
Feb 06, 2020 0.0250 0.0389 0.0250 0.0389 26,804 +0.00(+5.14%)
Feb 05, 2020 0.0240 0.0390 0.0240 0.0370 37,733 +0.01(+29.82%)
Feb 04, 2020 0.0250 0.0300 0.0225 0.0285 40,118 -0.00(-1.04%)
Feb 03, 2020 0.0288 0.0288 0.0288 0.0288 2,500 -0.00(-4.00%)
Jan 31, 2020 0.0270 0.0300 0.0270 0.0300 18,500 +0.00(+20.00%)
Jan 29, 2020 0.0250 0.0250 0.0250 0 +0.00(+7.76%)
Jan 28, 2020 0.0291 0.0340 0.0232 0.0232 52,501 -0.01(-31.76%)
Jan 23, 2020 0.0340 0.0340 0.0340 0 -0.00(-4.23%)
Jan 21, 2020 0.0355 0.0355 0.0355 0 +0.00(+1.43%)
Jan 17, 2020 0.0350 0.0350 0.0350 50 +0.00(+0.00%)
Jan 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.29%)
Jan 10, 2020 0.0349 0.0349 0.0349 0 -0.00(-0.29%)
Jan 08, 2020 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Jan 07, 2020 0.0331 0.0380 0.0331 0.0380 6,000 +0.00(+15.15%)
Jan 06, 2020 0.0361 0.0389 0.0330 0.0330 33,553 +0.00(+17.02%)
Jan 03, 2020 0.0360 0.0360 0.0282 0.0282 81,400 -0.01(-21.67%)
Jan 02, 2020 0.0360 0.0360 0.0360 0.0360 5,000 +0.00(+0.00%)
Dec 31, 2019 0.0360 0.0360 0.0280 0.0360 22,000 +0.00(+2.86%)
Dec 30, 2019 0.0285 0.0350 0.0280 0.0350 71,603 +0.00(+0.00%)
Dec 27, 2019 0.0639 0.0639 0.0103 0.0350 3,742,000 -0.02(-33.33%)
Dec 26, 2019 0.0525 0.0525 0.0525 0.0525 2,000 +0.00(+0.00%)
Dec 23, 2019 0.0525 0.0525 0.0525 0 -0.01(-11.02%)
Dec 19, 2019 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 18, 2019 0.0699 0.0699 0.0488 0.0590 9,778 -0.00(-4.68%)
Dec 17, 2019 0.0619 0.0619 0.0619 0.0619 2,000 +0.00(+8.79%)
Dec 16, 2019 0.0500 0.0569 0.0500 0.0569 47,000 -0.01(-8.23%)
Dec 13, 2019 0.0625 0.0625 0.0620 0.0620 3,000 +0.00(+0.00%)
Dec 11, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Dec 10, 2019 0.0750 0.0750 0.0500 0.0620 11,500 -0.01(-16.22%)
Dec 09, 2019 0.0540 0.0740 0.0540 0.0740 129,757 +0.02(+48.00%)
Dec 06, 2019 0.0500 0.0500 0.0460 0.0500 105,500 -0.00(-2.91%)
Dec 04, 2019 0.0515 0.0515 0.0515 0 -0.00(-5.33%)
Dec 03, 2019 0.0500 0.0554 0.0445 0.0544 108,500 -0.00(-1.45%)
Dec 02, 2019 0.0500 0.0565 0.0500 0.0552 33,443 -0.00(-2.30%)
Nov 29, 2019 0.0533 0.0565 0.0533 0.0565 3,000 +0.01(+34.52%)
Nov 27, 2019 0.0496 0.0589 0.0420 0.0420 13,900 +0.00(+4.48%)
Nov 26, 2019 0.0500 0.0500 0.0402 0.0402 45,300 -0.01(-19.76%)
Nov 25, 2019 0.0525 0.0550 0.0501 0.0501 62,300 +0.00(+0.20%)
Nov 22, 2019 0.0500 0.0500 0.0402 0.0500 56,900 +0.00(+0.20%)
Nov 21, 2019 0.0349 0.0499 0.0349 0.0499 31,880 +0.01(+42.57%)
Nov 20, 2019 0.0400 0.0400 0.0350 0.0350 107,500 -0.01(-26.32%)
Nov 18, 2019 0.0475 0.0475 0.0475 0 -0.01(-13.64%)
Nov 15, 2019 0.0515 0.0550 0.0400 0.0550 57,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 12, 2019 0.0500 0.0500 0.0400 0.0500 122,600 +0.00(+6.38%)
Nov 11, 2019 0.0469 0.0519 0.0440 0.0470 7,100 -0.01(-12.64%)
Nov 08, 2019 0.0420 0.0538 0.0420 0.0538 1,800 -0.00(-1.65%)
Nov 07, 2019 0.0430 0.0547 0.0400 0.0547 179,800 +0.01(+25.75%)
Nov 06, 2019 0.0560 0.0560 0.0435 0.0435 27,000 -0.00(-3.33%)
Nov 05, 2019 0.0480 0.0550 0.0450 0.0450 231,000 -0.00(-4.26%)
Nov 04, 2019 0.0510 0.0600 0.0470 0.0470 123,000 -0.02(-25.40%)
Nov 01, 2019 0.0430 0.0630 0.0430 0.0630 88,400 +0.01(+23.53%)
Oct 31, 2019 0.0640 0.0685 0.0500 0.0510 117,500 -0.01(-20.31%)
Oct 30, 2019 0.0600 0.0640 0.0600 0.0640 39,807 +0.01(+25.49%)
Oct 29, 2019 0.0520 0.0650 0.0510 0.0510 100,800 -0.03(-33.77%)
Oct 28, 2019 0.0770 0.0770 0.0770 50 +0.00(+0.00%)
Oct 25, 2019 0.0770 0.0770 0.0770 0.0770 10,000 +0.01(+12.41%)
Oct 24, 2019 0.0769 0.0769 0.0685 0.0685 10,000 -0.00(-2.14%)
Oct 23, 2019 0.0600 0.0700 0.0506 0.0700 84,502 +0.01(+22.38%)
Oct 22, 2019 0.0600 0.0600 0.0572 0.0572 143,500 -0.00(-0.17%)
Oct 21, 2019 0.0573 0.0573 0.0573 0.0573 10,000 +0.00(+0.17%)
Oct 18, 2019 0.0565 0.0671 0.0523 0.0572 79,000 -0.00(-6.23%)
Oct 17, 2019 0.0601 0.0639 0.0510 0.0610 236,750 -0.03(-31.31%)
Oct 15, 2019 0.0888 0.0888 0.0888 0 -0.00(-0.22%)
Oct 14, 2019 0.0610 0.0890 0.0610 0.0890 80,500 +0.02(+23.61%)
Oct 11, 2019 0.0875 0.0875 0.0700 0.0720 36,000 -0.03(-31.30%)
Oct 09, 2019 0.1048 0.1048 0.1048 0 +0.03(+45.56%)
Oct 08, 2019 0.0720 0.0720 0.0720 0.0720 20,202 -0.01(-10.00%)
Oct 07, 2019 0.0870 0.1230 0.0800 0.0800 79,520 -0.01(-8.05%)
Oct 04, 2019 0.0740 0.0870 0.0720 0.0870 30,800 +0.02(+24.29%)
Oct 03, 2019 0.0700 0.0720 0.0700 0.0700 14,338 +0.00(+0.00%)
Oct 02, 2019 0.0896 0.0896 0.0700 0.0700 51,100 +0.01(+12.72%)
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.