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, 2021 0.0350 0.0365 0.0350 0.0355 21,482 -0.00(-0.28%)
Dec 30, 2021 0.0370 0.0370 0.0345 0.0356 87,850 -0.00(-3.78%)
Dec 29, 2021 0.0330 0.0370 0.0330 0.0370 29,535 +0.01(+23.33%)
Dec 28, 2021 0.0380 0.0380 0.0300 0.0300 16,056 -0.00(-10.45%)
Dec 27, 2021 0.0335 0.0335 0.0335 0.0335 1,000 +0.01(+31.37%)
Dec 23, 2021 0.0330 0.0358 0.0255 0.0255 202,652 -0.01(-22.73%)
Dec 22, 2021 0.0358 0.0358 0.0330 0.0330 2,725 -0.00(-1.79%)
Dec 21, 2021 0.0358 0.0358 0.0336 0.0336 13,073 +0.00(+0.30%)
Dec 20, 2021 0.0335 0.0335 0.0335 0.0335 3,450 +0.00(+0.00%)
Dec 17, 2021 0.0360 0.0360 0.0335 0.0335 3,300 +0.00(+0.00%)
Dec 16, 2021 0.0355 0.0385 0.0335 0.0335 255,666 +0.00(+4.36%)
Dec 15, 2021 0.0350 0.0350 0.0321 0.0321 60,550 -0.00(-9.58%)
Dec 14, 2021 0.0350 0.0360 0.0350 0.0355 23,643 +0.00(+2.01%)
Dec 13, 2021 0.0332 0.0388 0.0332 0.0348 430,550 -0.00(-10.31%)
Dec 10, 2021 0.0372 0.0388 0.0325 0.0388 726,150 +0.00(+9.92%)
Dec 09, 2021 0.0370 0.0370 0.0353 0.0353 2,100 +0.00(+0.00%)
Dec 08, 2021 0.0360 0.0360 0.0352 0.0353 25,150 +0.00(+0.00%)
Dec 07, 2021 0.0369 0.0387 0.0351 0.0353 15,750 +0.00(+0.57%)
Dec 06, 2021 0.0369 0.0369 0.0351 0.0351 30,650 -0.00(-9.30%)
Dec 03, 2021 0.0369 0.0387 0.0351 0.0387 9,077 +0.00(+0.00%)
Dec 02, 2021 0.0370 0.0387 0.0351 0.0387 8,459 +0.00(+10.26%)
Nov 30, 2021 0.0351 0.0351 0.0351 0 -0.00(-5.39%)
Nov 29, 2021 0.0355 0.0390 0.0350 0.0371 187,690 -0.00(-1.85%)
Nov 24, 2021 0.0378 0.0378 0.0378 0 +0.00(+0.00%)
Nov 23, 2021 0.0380 0.0389 0.0350 0.0378 119,238 +0.00(+7.69%)
Nov 22, 2021 0.0400 0.0400 0.0351 0.0351 29,350 -0.00(-6.40%)
Nov 19, 2021 0.0390 0.0400 0.0375 0.0375 37,768 -0.00(-6.25%)
Nov 18, 2021 0.0375 0.0400 0.0378 0.0400 1,550 +0.00(+0.50%)
Nov 17, 2021 0.0375 0.0400 0.0350 0.0398 380,027 -0.00(-0.25%)
Nov 16, 2021 0.0355 0.0399 0.0355 0.0399 5,200 -0.00(-2.44%)
Nov 15, 2021 0.0390 0.0409 0.0370 0.0409 31,725 +0.00(+0.00%)
Nov 12, 2021 0.0350 0.0409 0.0350 0.0409 7,050 +0.01(+20.29%)
Nov 11, 2021 0.0330 0.0378 0.0330 0.0340 26,609 +0.00(+3.03%)
Nov 10, 2021 0.0402 0.0321 0.0330 710,905 -0.01(-17.71%)
Nov 09, 2021 0.0423 0.0423 0.0401 0.0401 33,700 -0.00(-2.67%)
Nov 08, 2021 0.0401 0.0412 0.0400 0.0412 8,125 +0.00(+2.74%)
Nov 05, 2021 0.0405 0.0405 0.0401 0.0401 150,972 -0.00(-6.96%)
Nov 04, 2021 0.0401 0.0431 0.0401 0.0431 14,460 +0.00(+0.00%)
Nov 03, 2021 0.0444 0.0480 0.0400 0.0431 1,671,554 -0.00(-3.15%)
Nov 02, 2021 0.0380 0.0445 0.0380 0.0445 80,575 +0.00(+6.97%)
Nov 01, 2021 0.0380 0.0416 0.0380 0.0416 10,600 +0.00(+7.22%)
Oct 29, 2021 0.0387 0.0388 0.0375 0.0388 20,204 -0.00(-5.37%)
Oct 28, 2021 0.0410 0.0410 0.0410 0.0410 600 +0.00(+2.50%)
Oct 27, 2021 0.0375 0.0400 0.0375 0.0400 109,894 +0.00(+2.30%)
Oct 26, 2021 0.0419 0.0391 3,741 -0.00(-6.90%)
Oct 25, 2021 0.0360 0.0420 0.0360 0.0420 78,729 +0.00(+0.24%)
Oct 22, 2021 0.0430 0.0430 0.0361 0.0419 81,610 +0.00(+4.75%)
Oct 21, 2021 0.0423 0.0423 0.0361 0.0400 21,442 +0.00(+0.00%)
Oct 20, 2021 0.0360 0.0400 0.0360 0.0400 20,188 +0.00(+10.50%)
Oct 19, 2021 0.0374 0.0400 0.0362 0.0362 132,403 -0.00(-8.35%)
Oct 18, 2021 0.0387 0.0409 0.0350 0.0395 68,178 -0.00(-3.42%)
Oct 15, 2021 0.0406 0.0409 0.0375 0.0409 4,600 +0.00(+0.00%)
Oct 14, 2021 0.0409 0.0409 0.0409 0.0409 2,000 +0.00(+1.24%)
Oct 13, 2021 0.0404 0.0404 0.0404 0.0404 600 -0.00(-1.22%)
Oct 12, 2021 0.0409 0.0409 0.0400 0.0409 1,201 +0.00(+0.00%)
Oct 11, 2021 0.0439 0.0439 0.0360 0.0409 6,800 +0.00(+12.05%)
Oct 08, 2021 0.0365 0.0365 0.0365 0.0365 465 -0.01(-15.12%)
Oct 07, 2021 0.0375 0.0430 0.0360 0.0430 17,325 +0.01(+18.78%)
Oct 06, 2021 0.0363 0.0396 0.0362 0.0362 56,000 -0.00(-7.42%)
Oct 05, 2021 0.0389 0.0406 0.0389 0.0391 21,150 +0.00(+11.71%)
Oct 04, 2021 0.0430 0.0430 0.0350 0.0350 7,675 -0.00(-7.89%)
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.