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 (%)
Oct 31, 2014 0.0020 0.0020 0.0020 14 -0.00(-9.09%)
Oct 30, 2014 0.0022 0.0022 0.0022 0.0022 33,333 +0.00(+0.00%)
Oct 29, 2014 0.0022 0.0022 0.0022 0.0022 569,000 -0.00(-8.33%)
Oct 28, 2014 0.0025 0.0025 0.0024 0.0024 855,118 -0.00(-11.11%)
Oct 24, 2014 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Oct 23, 2014 0.0028 0.0028 0.0026 0.0026 1,510,000 +0.00(+4.00%)
Oct 21, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Oct 20, 2014 0.0025 56,000 +0.00(+0.00%)
Oct 17, 2014 0.0026 0.0027 0.0025 0.0025 588,499 -0.00(-3.85%)
Oct 16, 2014 0.0026 0.0026 0.0026 0.0026 33,039 +0.00(+0.00%)
Oct 15, 2014 0.0026 0.0026 0.0026 0.0026 14,000 +0.00(+0.00%)
Oct 14, 2014 0.0026 0.0026 0.0026 0.0026 1,000 +0.00(+0.00%)
Oct 13, 2014 0.0026 0.0026 0.0026 0.0026 2,073 -0.00(-3.70%)
Oct 10, 2014 0.0028 0.0029 0.0027 0.0027 231,000 -0.00(-6.90%)
Oct 09, 2014 0.0028 0.0029 0.0028 0.0029 454,802 +0.00(+0.00%)
Oct 08, 2014 0.0029 0.0029 0.0029 0.0029 13,000 +0.00(+11.54%)
Oct 06, 2014 0.0026 0.0026 0.0026 1 -0.00(-3.70%)
Oct 03, 2014 0.0025 0.0029 0.0025 0.0027 440,000 +0.00(+8.00%)
Oct 02, 2014 0.0033 0.0033 0.0021 0.0025 4,487,956 -0.00(-21.88%)
Oct 01, 2014 0.0034 0.0034 0.0032 0.0032 308,136 -0.00(-8.57%)
Sep 29, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 26, 2014 0.0040 0.0040 0.0032 0.0035 2,875,280 -0.00(-7.89%)
Sep 25, 2014 0.0043 0.0043 0.0038 0.0038 1,856,000 -0.00(-19.15%)
Sep 24, 2014 0.0048 0.0048 0.0042 0.0047 224,897 -0.00(-4.08%)
Sep 23, 2014 0.0035 0.0051 0.0033 0.0049 3,486,559 +0.00(+40.00%)
Sep 22, 2014 0.0036 0.0036 0.0035 0.0035 130,117 -0.00(-12.50%)
Sep 18, 2014 0.0040 0.0040 0.0040 63 -0.00(-11.11%)
Sep 17, 2014 0.0035 0.0045 0.0035 0.0045 14,998 +0.00(+12.50%)
Sep 16, 2014 0.0045 0.0045 0.0040 0.0040 111,500 -0.00(-11.11%)
Sep 15, 2014 0.0041 0.0045 0.0031 0.0045 2,635,300 +0.00(+9.76%)
Sep 12, 2014 0.0049 0.0049 0.0041 0.0041 421,000 -0.00(-8.89%)
Sep 11, 2014 0.0039 0.0056 0.0039 0.0045 2,631,236 +0.00(+15.38%)
Sep 10, 2014 0.0035 0.0039 0.0033 0.0039 1,400,272 +0.00(+11.43%)
Sep 09, 2014 0.0037 0.0039 0.0035 0.0035 1,159,201 -0.00(-2.78%)
Sep 08, 2014 0.0038 0.0039 0.0036 0.0036 880,000 +0.00(+2.86%)
Sep 05, 2014 0.0035 0.0035 0.0035 0.0035 636,156 -0.00(-2.78%)
Sep 04, 2014 0.0035 0.0036 0.0035 0.0036 43,705 +0.00(+2.86%)
Sep 03, 2014 0.0038 0.0043 0.0035 0.0035 1,546,001 -0.00(-2.78%)
Sep 02, 2014 0.0043 0.0043 0.0036 0.0036 1,725,079 -0.00(-5.26%)
Aug 29, 2014 0.0038 0.0038 0.0038 0 -0.00(-9.52%)
Aug 28, 2014 0.0038 0.0050 0.0038 0.0042 868,944 +0.00(+10.53%)
Aug 27, 2014 0.0052 0.0055 0.0036 0.0038 3,384,215 -0.00(-26.92%)
Aug 26, 2014 0.0052 0.0052 0.0052 0.0052 58,000 +0.00(+0.00%)
Aug 25, 2014 0.0052 0.0049 0.0052 494,140 +0.00(+6.12%)
Aug 22, 2014 0.0050 0.0050 0.0042 0.0049 3,657,500 +0.00(+2.08%)
Aug 21, 2014 0.0045 0.0040 0.0048 1,892,044 +0.00(+6.67%)
Aug 20, 2014 0.0038 0.0045 0.0033 0.0045 3,268,555 +0.00(+18.42%)
Aug 19, 2014 0.0042 0.0042 0.0034 0.0038 161,500 +0.00(+11.76%)
Aug 18, 2014 0.0038 0.0051 0.0034 0.0034 3,344,360 +0.00(+6.25%)
Aug 15, 2014 0.0035 0.0036 0.0032 0.0032 1,313,788 -0.00(-5.88%)
Aug 14, 2014 0.0036 0.0036 0.0034 0.0034 80,000 -0.00(-15.00%)
Aug 13, 2014 0.0040 0.0040 0.0040 0.0040 180,016 +0.00(+5.26%)
Aug 12, 2014 0.0040 0.0040 0.0035 0.0038 435,480 -0.00(-5.00%)
Aug 11, 2014 0.0036 0.0040 0.0033 0.0040 163,000 +0.00(+0.00%)
Aug 08, 2014 0.0041 0.0041 0.0041 0.0040 100,000 +0.00(+8.11%)
Aug 07, 2014 0.0037 0.0037 0.0037 0.0037 200,000 -0.00(-5.13%)
Aug 06, 2014 0.0046 0.0046 0.0039 0.0039 2,837,117 -0.00(-15.22%)
Aug 05, 2014 0.0042 0.0046 0.0042 0.0046 310,000 +0.00(+9.52%)
Aug 04, 2014 0.0042 0.0042 0.0041 0.0042 345,000 +0.00(+2.44%)
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.