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

Brownie's Marine Group Inc (OP: BWMG )

0.0095 +0.0010 (+11.76%)
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 (%)
Mar 31, 2021 0.0630 0.0827 0.0626 0.0761 5,097,505 +0.01(+20.79%)
Mar 30, 2021 0.0600 0.0684 0.0556 0.0630 1,602,524 +0.00(+7.69%)
Mar 29, 2021 0.0650 0.0650 0.0555 0.0585 279,060 -0.00(-6.40%)
Mar 26, 2021 0.0540 0.0630 0.0540 0.0625 119,100 +0.01(+15.74%)
Mar 25, 2021 0.0525 0.0540 0.0480 0.0540 74,734 +0.00(+4.25%)
Mar 24, 2021 0.0518 0.0533 0.0465 0.0518 447,073 +0.00(+2.78%)
Mar 23, 2021 0.0583 0.0583 0.0480 0.0504 585,760 -0.01(-11.58%)
Mar 22, 2021 0.0536 0.0651 0.0528 0.0570 1,004,589 +0.00(+7.55%)
Mar 19, 2021 0.0550 0.0550 0.0497 0.0530 163,600 +0.00(+6.00%)
Mar 18, 2021 0.0450 0.0530 0.0402 0.0500 370,698 +0.00(+9.41%)
Mar 17, 2021 0.0455 0.0464 0.0450 0.0457 37,793 +0.00(+0.44%)
Mar 16, 2021 0.0510 0.0510 0.0455 0.0455 82,036 -0.01(-10.78%)
Mar 15, 2021 0.0530 0.0530 0.0431 0.0510 48,507 +0.00(+2.00%)
Mar 12, 2021 0.0493 0.0500 0.0401 0.0500 87,200 -0.00(-1.96%)
Mar 11, 2021 0.0466 0.0550 0.0380 0.0510 881,046 +0.00(+2.00%)
Mar 10, 2021 0.0451 0.0524 0.0451 0.0500 168,484 +0.01(+16.01%)
Mar 09, 2021 0.0371 0.0500 0.0371 0.0431 70,855 -0.00(-4.22%)
Mar 08, 2021 0.0450 0.0450 0.0370 0.0450 110,068 +0.00(+3.45%)
Mar 05, 2021 0.0400 0.0500 0.0375 0.0435 373,400 +0.00(+11.54%)
Mar 04, 2021 0.0345 0.0390 0.0330 0.0390 408,166 +0.00(+8.33%)
Mar 03, 2021 0.0400 0.0400 0.0357 0.0360 121,702 -0.00(-8.63%)
Mar 02, 2021 0.0430 0.0430 0.0338 0.0394 346,331 -0.00(-1.50%)
Mar 01, 2021 0.0406 0.0430 0.0394 0.0400 968,819 -0.00(-6.98%)
Feb 26, 2021 0.0416 0.0430 0.0400 0.0430 384,900 +0.00(+0.00%)
Feb 25, 2021 0.0435 0.0482 0.0411 0.0430 636,212 -0.01(-10.79%)
Feb 24, 2021 0.0471 0.0524 0.0471 0.0482 206,869 -0.00(-3.98%)
Feb 23, 2021 0.0550 0.0575 0.0460 0.0502 398,777 -0.01(-13.30%)
Feb 22, 2021 0.0570 0.0579 0.0480 0.0579 204,348 +0.00(+7.82%)
Feb 19, 2021 0.0550 0.0550 0.0455 0.0537 441,100 +0.00(+6.34%)
Feb 18, 2021 0.0648 0.0648 0.0501 0.0505 866,185 -0.01(-17.89%)
Feb 17, 2021 0.0583 0.0647 0.0479 0.0615 2,116,616 +0.01(+9.82%)
Feb 16, 2021 0.0412 0.0600 0.0400 0.0560 5,333,153 +0.02(+51.35%)
Feb 12, 2021 0.0300 0.0400 0.0300 0.0370 1,693,800 +0.01(+23.33%)
Feb 11, 2021 0.0226 0.0350 0.0210 0.0300 3,741,856 +0.01(+20.48%)
Feb 10, 2021 0.0220 0.0249 0.0215 0.0249 326,768 +0.00(+15.81%)
Feb 09, 2021 0.0250 0.0250 0.0215 0.0215 58,243 +0.00(+0.00%)
Feb 08, 2021 0.0225 0.0250 0.0209 0.0215 71,536 +0.00(+7.50%)
Feb 05, 2021 0.0220 0.0240 0.0200 0.0200 534,000 -0.00(-9.09%)
Feb 04, 2021 0.0230 0.0240 0.0216 0.0220 282,910 -0.00(-7.56%)
Feb 03, 2021 0.0205 0.0238 0.0201 0.0238 200,050 +0.00(+21.43%)
Feb 02, 2021 0.0191 0.0196 0.0191 0.0196 21,500 -0.00(-1.51%)
Feb 01, 2021 0.0206 0.0229 0.0199 0.0199 201,464 -0.00(-10.36%)
Jan 29, 2021 0.0210 0.0233 0.0210 0.0222 235,700 -0.00(-4.72%)
Jan 28, 2021 0.0214 0.0248 0.0190 0.0233 275,176 -0.00(-2.51%)
Jan 27, 2021 0.0258 0.0280 0.0160 0.0239 1,891,776 -0.00(-0.83%)
Jan 26, 2021 0.0214 0.0280 0.0214 0.0241 741,537 +0.00(+18.72%)
Jan 25, 2021 0.0215 0.0225 0.0191 0.0203 344,485 -0.00(-3.79%)
Jan 22, 2021 0.0190 0.0220 0.0190 0.0211 619,700 +0.00(+17.22%)
Jan 21, 2021 0.0200 0.0200 0.0172 0.0180 235,900 -0.00(-10.00%)
Jan 20, 2021 0.0197 0.0221 0.0174 0.0200 31,606 +0.00(+9.89%)
Jan 19, 2021 0.0181 0.0198 0.0180 0.0182 102,820 -0.00(-9.00%)
Jan 15, 2021 0.0219 0.0219 0.0170 0.0200 95,100 +0.00(+0.00%)
Jan 14, 2021 0.0200 0.0218 0.0200 0.0200 78,131 +0.00(+0.50%)
Jan 13, 2021 0.0186 0.0199 0.0160 0.0199 1,576,475 -0.00(-17.08%)
Jan 12, 2021 0.0172 0.0249 0.0172 0.0240 124,538 +0.00(+17.65%)
Jan 11, 2021 0.0188 0.0204 0.0188 0.0204 29,400 +0.00(+9.68%)
Jan 08, 2021 0.0180 0.0204 0.0180 0.0186 244,000 -0.00(-15.45%)
Jan 06, 2021 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jan 05, 2021 0.0220 0.0220 0.0220 0.0220 9,501 -0.00(-1.79%)
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.