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

Brownie's Marine Group Inc (OP: BWMG )

0.0095 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 11, 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, 2018 0.0430 0.0488 0.0410 0.0488 235,000 +0.00(+10.85%)
Jan 30, 2018 0.0423 0.0444 0.0400 0.0440 162,761 +0.00(+10.00%)
Jan 29, 2018 0.0390 0.0410 0.0390 0.0400 285,000 +0.00(+2.56%)
Jan 26, 2018 0.0325 0.0390 0.0310 0.0390 1,175,415 +0.01(+30.00%)
Jan 25, 2018 0.0300 0.0340 0.0300 0.0300 178,892 -0.00(-9.09%)
Jan 24, 2018 0.0340 0.0340 0.0300 0.0330 189,284 -0.00(-0.69%)
Jan 23, 2018 0.0270 0.0338 0.0270 0.0332 78,332 +0.01(+38.46%)
Jan 22, 2018 0.0240 0.0240 0.0240 0.0240 31,000 +0.00(+0.00%)
Jan 19, 2018 0.0240 0.0240 0.0240 0.0240 10,037 -0.00(-10.28%)
Jan 17, 2018 0.0267 0.0267 0.0267 0 +0.00(+16.30%)
Jan 16, 2018 0.0350 0.0350 0.0230 0.0230 13,001 -0.01(-23.33%)
Jan 12, 2018 0.0300 0.0300 0.0300 0 +0.00(+1.69%)
Jan 11, 2018 0.0295 0.0295 0.0295 0.0295 1,000 +0.01(+43.20%)
Jan 09, 2018 0.0206 0.0206 0.0206 0 -0.01(-39.77%)
Jan 08, 2018 0.0342 0.0342 0.0342 0.0342 1,000 -0.00(-0.29%)
Jan 05, 2018 0.0350 0.0350 0.0232 0.0343 60,100 -0.00(-0.58%)
Jan 04, 2018 0.0332 0.0346 0.0332 0.0345 3,990 +0.01(+48.71%)
Jan 03, 2018 0.0260 0.0302 0.0232 0.0232 19,259 -0.01(-25.16%)
Jan 02, 2018 0.0310 0.0310 0.0310 0.0310 411 +0.00(+0.00%)
Dec 29, 2017 0.0310 0.0310 0.0310 0 +0.01(+34.78%)
Dec 28, 2017 0.0278 0.0300 0.0206 0.0230 44,824 -0.00(-11.54%)
Dec 27, 2017 0.0300 0.0300 0.0260 0.0260 13,909 -0.01(-16.13%)
Dec 26, 2017 0.0309 0.0310 0.0309 0.0310 5,430 -0.00(-2.12%)
Dec 22, 2017 0.0317 0.0317 0.0317 0.0317 1,000 +0.01(+21.81%)
Dec 20, 2017 0.0260 0.0260 0.0260 0 +0.00(+13.04%)
Dec 18, 2017 0.0230 0.0230 0.0230 50 +0.00(+4.55%)
Dec 15, 2017 0.0220 0.0220 0.0220 0.0220 10,496 -0.01(-32.10%)
Dec 14, 2017 0.0244 0.0324 0.0244 0.0324 1,354 +0.01(+62.00%)
Dec 11, 2017 0.0200 0.0200 0.0200 1 -0.01(-23.08%)
Dec 08, 2017 0.0260 0.0260 0.0260 0.0260 23,000 +0.00(+11.11%)
Dec 06, 2017 0.0234 0.0234 0.0234 0 +0.00(+0.00%)
Dec 05, 2017 0.0234 0.0242 0.0234 0.0234 3,912 +0.00(+5.88%)
Dec 04, 2017 0.0237 0.0237 0.0221 0.0221 2,000 -0.00(-11.60%)
Dec 01, 2017 0.0249 0.0250 0.0240 0.0250 36,192 -0.00(-5.30%)
Nov 30, 2017 0.0264 0.0264 0.0264 0.0264 305 +0.01(+26.32%)
Nov 29, 2017 0.0209 0.0209 0.0209 0.0209 17,082 -0.01(-32.76%)
Nov 27, 2017 0.0311 0.0311 0.0311 2 -0.00(-5.82%)
Nov 24, 2017 0.0330 0.0330 0.0330 0.0330 10,008 +0.01(+31.47%)
Nov 21, 2017 0.0251 0.0251 0.0251 0.0251 100,000 -0.00(-7.04%)
Nov 20, 2017 0.0180 0.0270 0.0180 0.0270 2,100 +0.00(+3.85%)
Nov 17, 2017 0.0260 0.0260 0.0260 0.0260 25,000 -0.00(-7.14%)
Nov 16, 2017 0.0309 0.0310 0.0280 0.0280 122,127 -0.00(-6.67%)
Nov 15, 2017 0.0330 0.0340 0.0300 0.0300 94,300 -0.00(-13.67%)
Nov 14, 2017 0.0299 0.0348 0.0299 0.0348 52,436 +0.00(+15.83%)
Nov 13, 2017 0.0250 0.0300 0.0250 0.0300 112,256 -0.00(-14.04%)
Nov 10, 2017 0.0225 0.0349 0.0225 0.0349 261,185 +0.02(+93.89%)
Nov 09, 2017 0.0269 0.0269 0.0180 0.0180 119,286 -0.01(-40.00%)
Nov 08, 2017 0.0270 0.0329 0.0270 0.0300 66,242 +0.00(+3.45%)
Nov 07, 2017 0.0262 0.0290 0.0260 0.0290 169,200 +0.00(+0.00%)
Nov 06, 2017 0.0259 0.0290 0.0201 0.0290 127,963 +0.00(+11.97%)
Nov 03, 2017 0.0259 0.0259 0.0259 0.0259 11,000 +0.00(+0.00%)
Nov 02, 2017 0.0280 0.0280 0.0259 0.0259 150,000 -0.00(-6.66%)
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.