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

Brownie's Marine Group Inc (OP: BWMG )

0.0095 -0.0002 (-2.06%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 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, 2015 0.0053 0.0053 0.0053 0 +0.00(+23.26%)
Dec 30, 2015 0.0040 0.0051 0.0040 0.0043 891,127 +0.00(+5.91%)
Dec 29, 2015 0.0047 0.0047 0.0040 0.0041 316,008 -0.00(-17.14%)
Dec 28, 2015 0.0049 0.0049 0.0049 0.0049 3,500 +0.00(+16.67%)
Dec 24, 2015 0.0042 0.0042 0.0042 0 +0.00(+7.69%)
Dec 23, 2015 0.0040 0.0040 0.0039 0.0039 205,000 -0.00(-13.33%)
Dec 22, 2015 0.0045 0.0045 0.0043 0.0045 238,611 -0.00(-6.25%)
Dec 21, 2015 0.0041 0.0048 0.0041 0.0048 153,900 +0.00(+11.63%)
Dec 18, 2015 0.0043 0.0052 0.0035 0.0043 1,647,047 -0.00(-8.51%)
Dec 17, 2015 0.0048 0.0055 0.0040 0.0047 1,362,356 -0.00(-14.55%)
Dec 16, 2015 0.0040 0.0057 0.0036 0.0055 3,047,268 +0.00(+34.15%)
Dec 15, 2015 0.0044 0.0044 0.0040 0.0041 709,600 -0.00(-4.65%)
Dec 14, 2015 0.0050 0.0050 0.0043 0.0043 800,000 -0.00(-12.24%)
Dec 11, 2015 0.0048 0.0049 0.0047 0.0049 284,900 +0.00(+16.67%)
Dec 10, 2015 0.0045 0.0045 0.0042 0.0042 269,000 -0.00(-6.67%)
Dec 09, 2015 0.0040 0.0052 0.0040 0.0045 1,780,537 +0.00(+12.50%)
Dec 08, 2015 0.0041 0.0041 0.0037 0.0040 304,592 -0.00(-17.01%)
Dec 07, 2015 0.0055 0.0055 0.0042 0.0048 270,835 -0.00(-12.36%)
Dec 04, 2015 0.0042 0.0055 0.0042 0.0055 210,411 +0.00(+30.95%)
Dec 03, 2015 0.0042 0.0042 0.0042 0.0042 14,697 +0.00(+0.00%)
Dec 02, 2015 0.0041 0.0048 0.0040 0.0042 3,507,800 +0.00(+5.00%)
Dec 01, 2015 0.0046 0.0048 0.0040 0.0040 3,261,178 -0.00(-13.04%)
Nov 30, 2015 0.0042 0.0050 0.0040 0.0046 5,974,150 +0.00(+15.00%)
Nov 27, 2015 0.0043 0.0043 0.0040 0.0040 140,000 -0.00(-6.98%)
Nov 25, 2015 0.0043 0.0043 0.0043 0 +0.00(+13.16%)
Nov 24, 2015 0.0037 0.0045 0.0034 0.0038 2,209,228 +0.00(+2.70%)
Nov 23, 2015 0.0035 0.0037 9,697,099 -0.00(-50.67%)
Nov 20, 2015 0.0060 0.0075 0.0034 0.0075 4,476,300 +0.00(+50.00%)
Nov 19, 2015 0.0027 0.0060 0.0027 0.0050 4,158,800 +0.00(+72.41%)
Nov 18, 2015 0.0029 0.0029 0.0029 0.0029 10,000 +0.00(+3.57%)
Nov 17, 2015 0.0025 0.0028 0.0025 0.0028 59,471 +0.00(+3.70%)
Nov 11, 2015 0.0027 0.0027 0.0027 0 -0.00(-18.18%)
Nov 06, 2015 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Nov 05, 2015 0.0028 0.0033 0.0028 0.0033 71,587 +0.00(+13.79%)
Nov 04, 2015 0.0027 0.0033 0.0027 0.0029 210,000 +0.00(+3.57%)
Nov 02, 2015 0.0028 0.0028 0.0028 73 +0.00(+40.00%)
Oct 30, 2015 0.0020 0.0020 0.0020 0.0020 49,575 +0.00(+0.00%)
Oct 29, 2015 0.0020 0.0020 0.0020 0.0020 425 +0.00(+0.00%)
Oct 28, 2015 0.0020 0.0020 0.0020 0.0020 2,370 -0.00(-9.09%)
Oct 19, 2015 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
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.