Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brownie's Marine Group Inc (OP: BWMG )

0.0080 -0.0005 (-5.88%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 0.0087 0.0100 0.0087 0.0100 0 +0.00(+4.17%)
Jan 28, 2014 0.0096 0.0096 0.0096 0 -0.00(-20.00%)
Jan 27, 2014 0.0120 0.0120 0.0120 0.0120 17,150 +0.00(+0.00%)
Jan 24, 2014 0.0100 0.0120 0.0100 0.0120 0 +0.00(+0.00%)
Jan 23, 2014 0.0100 0.0120 0.0100 0.0120 273,007 -0.01(-29.41%)
Jan 22, 2014 0.0170 0.0170 0.0170 0.0170 15,945 +0.01(+70.00%)
Jan 21, 2014 0.0180 0.0200 0.0100 0.0100 179,029 -0.01(-44.44%)
Jan 17, 2014 0.0180 0.0180 0.0180 0 +0.01(+157.14%)
Jan 15, 2014 0.0070 0.0070 0.0070 0.0070 18 +0.00(+0.00%)
Jan 13, 2014 0.0070 0.0070 0.0070 0.0070 60 +0.00(+29.63%)
Jan 09, 2014 0.0054 0.0054 0.0054 0.0054 1 +0.00(+0.00%)
Jan 07, 2014 0.0054 0.0054 0.0054 0 -0.00(-3.57%)
Jan 06, 2014 0.0065 0.0065 0.0052 0.0056 218,737 -0.00(-3.45%)
Jan 03, 2014 0.0080 0.0080 0.0051 0.0058 0 -0.00(-27.50%)
Jan 02, 2014 0.0080 0.0080 0.0080 0.0080 111 +0.00(+12.68%)
Dec 31, 2013 0.0071 0.0071 0.0071 0 -0.00(-29.00%)
Dec 30, 2013 0.0100 0.0100 0.0100 0.0100 10,029 +0.00(+0.00%)
Dec 27, 2013 0.0100 0.0100 0.0100 0.0100 11,228 +0.00(+40.85%)
Dec 24, 2013 0.0071 0.0071 0.0071 74 -0.00(-29.00%)
Dec 23, 2013 0.0105 0.0105 0.0100 0.0100 205,616 -0.00(-16.67%)
Dec 20, 2013 0.0125 0.0125 0.0120 0.0120 131,664 -0.00(-4.00%)
Dec 19, 2013 0.0130 0.0130 0.0125 0.0125 1,967 -0.00(-10.71%)
Dec 18, 2013 0.0130 0.0140 0.0130 0.0140 47,011 +0.00(+27.27%)
Dec 16, 2013 0.0110 0.0110 0.0110 0 -0.00(-4.35%)
Dec 11, 2013 0.0115 0.0115 0.0115 57 -0.01(-30.30%)
Dec 09, 2013 0.0165 0.0165 0.0165 44 -0.00(-2.94%)
Dec 06, 2013 0.0215 0.0215 0.0113 0.0170 290,000 -0.01(-24.11%)
Dec 04, 2013 0.0224 0.0224 0.0224 0 +0.01(+86.67%)
Dec 03, 2013 0.0120 0.0120 0.0120 0.0120 2,774 -0.00(-20.00%)
Nov 29, 2013 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 27, 2013 0.0150 0.0150 0.0150 0.0150 36,600 +0.00(+0.00%)
Nov 26, 2013 0.0110 0.0150 0.0110 0.0150 14,003 +0.00(+0.00%)
Nov 22, 2013 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 21, 2013 0.0150 0.0200 0.0150 0.0200 19,488 +0.01(+33.33%)
Nov 20, 2013 0.0150 0.0150 0.0150 0.0150 1,771 +0.00(+0.00%)
Nov 19, 2013 0.0150 0.0150 0.0150 0.0150 4,139 +0.00(+0.00%)
Nov 18, 2013 0.0151 0.0151 0.0150 0.0150 119,948 -0.00(-0.66%)
Nov 15, 2013 0.0151 0.0151 0.0151 0.0151 148 -0.00(-9.58%)
Nov 13, 2013 0.0167 0.0167 0.0167 0 -0.00(-18.54%)
Nov 12, 2013 0.0205 0.0205 0.0205 0.0205 12,200 +0.00(+0.00%)
Nov 11, 2013 0.0205 0.0205 0.0205 0.0205 13,602 +0.00(+0.00%)
Nov 07, 2013 0.0205 0.0205 0.0205 0 -0.00(-8.48%)
Nov 06, 2013 0.0224 0.0224 0.0224 0.0224 14,000 +0.00(+6.67%)
Nov 05, 2013 0.0270 0.0270 0.0205 0.0210 223,182 -0.00(-14.29%)
Nov 04, 2013 0.0285 0.0285 0.0245 0.0245 163,000 -0.01(-18.33%)
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.