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

Brownie's Marine Group Inc (OP: BWMG )

0.0085 -0.0005 (-5.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Dec 31, 2019 0.0229 0.0230 0.0226 0.0226 37,100 -0.00(-1.31%)
Dec 30, 2019 0.0229 0.0229 0.0200 0.0229 8,083 +0.00(+7.01%)
Dec 27, 2019 0.0214 0.0214 0.0214 0.0214 1,400 -0.00(-0.47%)
Dec 26, 2019 0.0243 0.0250 0.0200 0.0215 256,222 -0.00(-14.00%)
Dec 24, 2019 0.0247 0.0250 0.0236 0.0250 56,200 +0.00(+9.17%)
Dec 23, 2019 0.0229 0.0247 0.0229 0.0229 17,248 -0.00(-6.53%)
Dec 20, 2019 0.0243 0.0247 0.0200 0.0245 50,200 +0.00(+0.82%)
Dec 19, 2019 0.0243 0.0243 0.0222 0.0243 32,592 +0.00(+0.00%)
Dec 18, 2019 0.0240 0.0243 0.0200 0.0243 21,968 +0.00(+1.25%)
Dec 17, 2019 0.0225 0.0240 0.0225 0.0240 16,567 +0.00(+20.00%)
Dec 16, 2019 0.0240 0.0240 0.0200 0.0200 76,400 -0.00(-16.67%)
Dec 13, 2019 0.0240 0.0240 0.0220 0.0240 12,100 -0.00(-2.04%)
Dec 12, 2019 0.0245 0.0245 0.0245 0.0245 184 +0.00(+11.87%)
Dec 11, 2019 0.0219 0.0219 0.0219 0.0219 3,398 +0.00(+0.46%)
Dec 10, 2019 0.0240 0.0245 0.0218 0.0218 70,886 -0.00(-11.02%)
Dec 09, 2019 0.0245 0.0245 0.0190 0.0245 100,961 +0.00(+0.00%)
Dec 06, 2019 0.0235 0.0245 0.0235 0.0245 4,500 +0.00(+0.00%)
Dec 05, 2019 0.0245 0.0245 0.0245 0.0245 874 +0.00(+0.00%)
Dec 04, 2019 0.0245 0.0245 0.0194 0.0245 1,670 +0.00(+0.00%)
Dec 03, 2019 0.0245 0.0245 0.0245 0.0245 825 +0.00(+0.00%)
Dec 02, 2019 0.0240 0.0245 0.0210 0.0245 1,634 +0.00(+8.89%)
Nov 29, 2019 0.0240 0.0245 0.0225 0.0225 1,500 +0.00(+5.63%)
Nov 27, 2019 0.0213 0.0213 0.0213 0.0213 2,000 -0.00(-11.25%)
Nov 26, 2019 0.0210 0.0240 0.0182 0.0240 57,470 +0.00(+11.63%)
Nov 25, 2019 0.0215 0.0215 0.0212 0.0215 5,205 +0.00(+2.38%)
Nov 22, 2019 0.0210 0.0210 0.0210 0.0210 1,600 +0.00(+7.69%)
Nov 21, 2019 0.0200 0.0200 0.0180 0.0195 30,558 +0.00(+6.56%)
Nov 20, 2019 0.0200 0.0200 0.0183 0.0183 53,083 -0.00(-3.68%)
Nov 19, 2019 0.0182 0.0200 0.0182 0.0190 8,911 -0.01(-20.83%)
Nov 18, 2019 0.0170 0.0245 0.0164 0.0240 203,202 +0.00(+0.00%)
Nov 15, 2019 0.0240 0.0240 0.0240 12 +0.00(+0.00%)
Nov 13, 2019 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Nov 12, 2019 0.0171 0.0240 0.0171 0.0240 9,112 +0.00(+20.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 2 +0.00(+0.00%)
Nov 08, 2019 0.0186 0.0230 0.0186 0.0200 14,600 +0.00(+0.00%)
Nov 07, 2019 0.0220 0.0220 0.0200 0.0200 8,866 +0.00(+11.11%)
Nov 06, 2019 0.0180 0.0188 0.0174 0.0180 260,712 -0.00(-10.00%)
Nov 05, 2019 0.0245 0.0245 0.0188 0.0200 65,331 -0.00(-16.32%)
Nov 04, 2019 0.0200 0.0239 0.0200 0.0239 23,984 +0.01(+27.13%)
Nov 01, 2019 0.0235 0.0235 0.0188 0.0188 74,900 -0.00(-20.00%)
Oct 31, 2019 0.0235 0.0235 0.0235 0.0235 8,000 +0.00(+0.00%)
Oct 30, 2019 0.0215 0.0235 0.0200 0.0235 47,600 +0.00(+2.17%)
Oct 29, 2019 0.0230 0.0230 0.0230 0.0230 800 -0.00(-2.13%)
Oct 28, 2019 0.0235 0.0235 0.0235 0.0235 2,000 +0.00(+1.29%)
Oct 25, 2019 0.0239 0.0239 0.0200 0.0232 4,100 -0.00(-0.85%)
Oct 24, 2019 0.0234 0.0234 0.0234 0.0234 13,550 +0.01(+30.00%)
Oct 23, 2019 0.0234 0.0240 0.0180 0.0180 9,237 -0.01(-21.74%)
Oct 22, 2019 0.0230 0.0230 0.0230 0.0230 38,429 +0.00(+0.00%)
Oct 21, 2019 0.0230 0.0230 0.0230 0.0230 15,608 +0.00(+0.44%)
Oct 18, 2019 0.0229 0.0229 0.0229 0.0229 10,000 +0.00(+4.09%)
Oct 17, 2019 0.0220 0.0220 0.0219 0.0220 15,394 +0.00(+2.33%)
Oct 16, 2019 0.0230 0.0230 0.0215 0.0215 67,104 -0.00(-6.52%)
Oct 14, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Oct 11, 2019 0.0199 0.0230 0.0199 0.0230 70,300 +0.00(+15.58%)
Oct 08, 2019 0.0199 0.0199 0.0199 0 -0.00(-13.10%)
Oct 07, 2019 0.0229 0.0229 0.0229 0.0229 9,001 +0.00(+2.69%)
Oct 04, 2019 0.0210 0.0223 0.0210 0.0223 10,300 +0.00(+12.63%)
Oct 03, 2019 0.0223 0.0223 0.0198 0.0198 200,583 -0.00(-11.21%)
Oct 02, 2019 0.0234 0.0250 0.0220 0.0223 33,900 +0.00(+11.50%)
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.