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

Blue Gem Enterprise (OP: BGEM )

N/A UNCHANGED
Last Price Updated: 2:02 PM EDT, Oct 10, 2023 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 (%)
Apr 27, 2012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 25, 2012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 24, 2012 0.0012 0.0012 0.0012 0.0012 5,607 +0.00(+0.00%)
Apr 23, 2012 0.0012 0.0012 0.0012 0.0012 4,000 +0.00(+0.00%)
Apr 20, 2012 0.0012 0.0012 0.0012 0.0012 2,400 +0.00(+0.00%)
Apr 18, 2012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 17, 2012 0.0012 0.0012 0.0012 0.0012 7,800 +0.00(+0.00%)
Apr 16, 2012 0.0012 0.0012 0.0012 0.0012 5,882 +0.00(+0.00%)
Apr 12, 2012 0.0012 0.0012 0.0012 0 -0.00(-60.00%)
Apr 11, 2012 0.0020 0.0030 0.0012 0.0030 59,200 +0.00(+150.00%)
Apr 10, 2012 0.0012 0.0012 0.0012 0.0012 150 -0.00(-40.00%)
Apr 09, 2012 0.0020 0.0020 0.0008 0.0020 194,866 -0.00(-33.33%)
Apr 05, 2012 0.0025 0.0030 0.0025 0.0030 210,327 +0.00(+100.00%)
Apr 04, 2012 0.0030 0.0030 0.0015 0.0015 129,000 -0.00(-50.00%)
Apr 03, 2012 0.0030 0.0030 0.0030 0.0030 2,000 +0.00(+0.00%)
Apr 02, 2012 0.0030 0.0030 0.0030 0.0030 12,500 +0.00(+0.00%)
Mar 30, 2012 0.0030 0.0030 0.0030 0.0030 115,400 +0.00(+0.00%)
Mar 29, 2012 0.0030 0.0030 0.0030 0.0030 90,000 +0.00(+0.00%)
Mar 28, 2012 0.0030 0.0030 0.0030 0.0030 1,400 -0.00(-36.17%)
Mar 27, 2012 0.0045 0.0047 0.0045 0.0047 60,000 +0.00(+0.00%)
Mar 23, 2012 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Mar 22, 2012 0.0048 0.0048 0.0047 0.0047 17,900 +0.00(+4.44%)
Mar 21, 2012 0.0048 0.0048 0.0045 0.0045 14,042 +0.00(+0.00%)
Mar 20, 2012 0.0045 0.0045 0.0045 0.0045 5,573 +0.00(+0.00%)
Mar 19, 2012 0.0045 0.0045 0.0045 0.0045 3,285 -0.00(-2.17%)
Mar 14, 2012 0.0046 0.0046 0.0046 0 -0.00(-4.17%)
Mar 13, 2012 0.0048 0.0048 0.0045 0.0048 13,001 +0.00(+6.67%)
Mar 12, 2012 0.0049 0.0049 0.0045 0.0045 42,399 -0.00(-8.16%)
Mar 09, 2012 0.0030 0.0049 0.0030 0.0049 8,000 +0.00(+63.33%)
Mar 08, 2012 0.0030 0.0030 0.0030 0.0030 4,000 +0.00(+0.00%)
Mar 05, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 02, 2012 0.0030 0.0030 0.0030 0.0030 33,300 +0.00(+0.00%)
Mar 01, 2012 0.0030 0.0030 0.0030 0.0030 14,610 -0.00(-3.23%)
Feb 29, 2012 0.0031 0.0031 0.0031 0.0031 11,000 +0.00(+0.00%)
Feb 28, 2012 0.0031 0.0031 0.0031 0.0031 6,745 +0.00(+0.00%)
Feb 27, 2012 0.0031 0.0031 0.0031 0.0031 18,196 +0.00(+0.00%)
Feb 23, 2012 0.0031 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Feb 22, 2012 0.0031 0.0031 0.0031 0.0031 46,416 +0.00(+0.00%)
Feb 15, 2012 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Feb 10, 2012 0.0031 0.0031 0.0031 0 -0.00(-36.73%)
Feb 09, 2012 0.0050 0.0050 0.0030 0.0049 88,825 +0.00(+63.33%)
Feb 06, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 03, 2012 0.0030 0.0030 0.0030 0.0030 4,000 +0.00(+0.00%)
Feb 01, 2012 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Jan 27, 2012 0.0050 0.0050 0.0050 0.0050 0 +0.00(+66.67%)
Jan 25, 2012 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Jan 24, 2012 0.0050 0.0050 0.0050 0.0050 8,700 +0.00(+66.67%)
Jan 20, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 19, 2012 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+0.00%)
Jan 17, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 12, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 11, 2012 0.0030 0.0030 0.0030 0.0030 600 +0.00(+0.00%)
Jan 09, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 06, 2012 0.0030 0.0030 0.0030 0.0030 5,500 +0.00(+0.00%)
Jan 05, 2012 0.0030 0.0030 0.0030 0.0030 13,134 +0.00(+0.00%)
Jan 03, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 30, 2011 0.0030 0.0035 0.0030 0.0030 80,836 +0.00(+0.00%)
Dec 29, 2011 0.0030 0.0030 0.0030 0.0030 27,650 +0.00(+0.00%)
Dec 28, 2011 0.0030 0.0030 0.0030 0.0030 16,477 +0.00(+0.00%)
Dec 27, 2011 0.0030 0.0030 0.0030 0.0030 8,100 +0.00(+0.00%)
Dec 23, 2011 0.0040 0.0040 0.0030 0.0030 61,600 -0.00(-28.57%)
Dec 21, 2011 0.0040 0.0042 0.0040 0.0042 13,850 +0.00(+0.00%)
Dec 20, 2011 0.0040 0.0042 0.0040 0.0042 19,000 +0.00(+40.00%)
Dec 19, 2011 0.0040 0.0040 0.0030 0.0030 55,754 -0.00(-33.33%)
Dec 16, 2011 0.0045 0.0045 0.0045 0.0045 15,000 +0.00(+4.65%)
Dec 15, 2011 0.0043 0.0043 0.0043 0.0043 40,225 -0.00(-4.44%)
Dec 14, 2011 0.0045 0.0045 0.0045 0.0045 11,000 +0.00(+0.00%)
Dec 13, 2011 0.0030 0.0045 0.0030 0.0045 71,099 +0.00(+4.65%)
Dec 12, 2011 0.0043 0.0045 0.0043 0.0043 170,910 +0.00(+7.50%)
Dec 09, 2011 0.0040 0.0040 0.0030 0.0040 11,281 -0.00(-2.44%)
Dec 08, 2011 0.0030 0.0055 0.0030 0.0041 55,984 -0.00(-18.00%)
Dec 07, 2011 0.0030 0.0050 0.0030 0.0050 25,905 +0.00(+8.70%)
Dec 06, 2011 0.0030 0.0046 0.0030 0.0046 8,350 +0.00(+2.22%)
Dec 05, 2011 0.0040 0.0045 0.0040 0.0045 14,000 +0.00(+12.50%)
Dec 02, 2011 0.0040 0.0040 0.0040 0.0040 38,600 -0.00(-33.33%)
Dec 01, 2011 0.0040 0.0060 0.0040 0.0060 40,886 +0.00(+50.00%)
Nov 30, 2011 0.0040 0.0070 0.0040 0.0040 2,700 -0.00(-11.11%)
Nov 28, 2011 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Nov 25, 2011 0.0045 0.0045 0.0045 0.0045 5,000 +0.00(+0.00%)
Nov 21, 2011 0.0045 0.0045 0.0045 0.0045 0 -0.00(-48.28%)
Nov 18, 2011 0.0040 0.0087 0.0040 0.0087 14,100 +0.00(+0.00%)
Nov 17, 2011 0.0087 0.0087 0.0087 0.0087 10,000 -0.00(-2.25%)
Nov 16, 2011 0.0030 0.0089 0.0030 0.0089 15,000 +0.01(+187.10%)
Nov 15, 2011 0.0031 0.0031 0.0031 0.0031 6,500 +0.00(+0.00%)
Nov 14, 2011 0.0030 0.0031 0.0030 0.0031 13,179 +0.00(+0.00%)
Nov 11, 2011 0.0035 0.0048 0.0031 0.0031 55,000 -0.00(-11.43%)
Nov 10, 2011 0.0090 0.0090 0.0035 0.0035 10,000 -0.01(-61.11%)
Nov 09, 2011 0.0060 0.0090 0.0031 0.0090 17,538 +0.00(+50.00%)
Nov 08, 2011 0.0060 0.0060 0.0060 0.0060 4,000 -0.00(-33.33%)
Nov 07, 2011 0.0060 0.0090 0.0060 0.0090 28,921 +0.00(+50.00%)
Nov 04, 2011 0.0061 0.0061 0.0060 0.0060 28,052 -0.00(-1.64%)
Nov 02, 2011 0.0061 0.0061 0.0061 0 +0.00(+52.50%)
Oct 31, 2011 0.0040 0.0040 0.0040 0 +0.00(+90.48%)
Oct 28, 2011 0.0021 0.0021 0.0021 0.0021 8,500 +0.00(+5.00%)
Oct 27, 2011 0.0020 0.0020 0.0020 0.0020 25,000 +0.00(+0.00%)
Oct 26, 2011 0.0020 0.0040 0.0020 0.0020 98,993 -0.00(-50.00%)
Oct 25, 2011 0.0020 0.0040 0.0020 0.0040 60,000 +0.00(+100.00%)
Oct 24, 2011 0.0020 0.0020 0.0020 0.0020 102,400 +0.00(+0.00%)
Oct 21, 2011 0.0020 0.0050 0.0020 0.0020 63,909 +0.00(+0.00%)
Oct 20, 2011 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Oct 19, 2011 0.0022 0.0022 0.0020 0.0020 190,657 -0.00(-9.09%)
Oct 18, 2011 0.0022 0.0022 0.0022 0.0022 20,494 -0.00(-56.00%)
Oct 17, 2011 0.0050 0.0050 0.0050 0.0050 83,000 +0.00(+0.00%)
Oct 14, 2011 0.0050 0.0050 0.0050 0.0050 5,076 +0.00(+0.00%)
Oct 13, 2011 0.0022 0.0055 0.0022 0.0050 40,000 +0.00(+127.27%)
Oct 12, 2011 0.0022 0.0022 0.0022 0.0022 19,000 -0.00(-12.00%)
Oct 11, 2011 0.0025 0.0025 0.0025 0.0025 83,650 +0.00(+0.00%)
Oct 10, 2011 0.0025 0.0025 0.0025 0.0025 3,000 +0.00(+0.00%)
Oct 07, 2011 0.0025 0.0025 0.0025 0.0025 6,000 +0.00(+0.00%)
Oct 05, 2011 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Oct 04, 2011 0.0023 0.0023 0.0023 0.0023 8,200 +0.00(+4.55%)
Oct 03, 2011 0.0035 0.0035 0.0022 0.0022 150,150 -0.00(-37.14%)
Sep 30, 2011 0.0051 0.0051 0.0035 0.0035 107,200 -0.00(-31.37%)
Sep 29, 2011 0.0051 0.0051 0.0051 0.0051 200 -0.00(-1.92%)
Sep 28, 2011 0.0051 0.0052 0.0051 0.0052 5,500 +0.00(+1.96%)
Sep 27, 2011 0.0051 0.0051 0.0051 0.0051 24,000 -0.00(-15.00%)
Sep 26, 2011 0.0060 0.0060 0.0060 0.0060 15,000 +0.00(+0.00%)
Sep 23, 2011 0.0055 0.0060 0.0055 0.0060 53,700 +0.00(+0.00%)
Sep 22, 2011 0.0070 0.0070 0.0051 0.0060 38,500 -0.00(-14.29%)
Sep 21, 2011 0.0070 0.0070 0.0070 0.0070 7,000 +0.00(+0.00%)
Sep 20, 2011 0.0090 0.0090 0.0070 0.0070 32,800 -0.00(-22.22%)
Sep 19, 2011 0.0090 0.0090 0.0090 0.0090 9,150 +0.00(+12.50%)
Sep 16, 2011 0.0080 0.0080 0.0080 0.0080 5,700 -0.00(-20.00%)
Sep 15, 2011 0.0090 0.0100 0.0080 0.0100 16,100 +0.00(+11.11%)
Sep 14, 2011 0.0090 0.0090 0.0090 0.0090 2,500 +0.00(+0.00%)
Sep 13, 2011 0.0090 0.0090 0.0090 0.0090 4,000 -0.00(-10.00%)
Sep 12, 2011 0.0120 0.0120 0.0070 0.0100 63,500 -0.00(-16.67%)
Sep 09, 2011 0.0120 0.0120 0.0120 0.0120 480 +0.01(+71.43%)
Sep 07, 2011 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 06, 2011 0.0070 0.0070 0.0070 0.0070 23,600 +0.00(+0.00%)
Sep 02, 2011 0.0090 0.0090 0.0070 0.0070 104,000 -0.01(-41.67%)
Sep 01, 2011 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-4.00%)
Aug 31, 2011 0.0081 0.0125 0.0081 0.0125 21,000 +0.01(+66.67%)
Aug 30, 2011 0.0075 0.0075 0.0075 0.0075 150 -0.00(-37.50%)
Aug 29, 2011 0.0125 0.0125 0.0070 0.0120 18,344 +0.01(+71.43%)
Aug 26, 2011 0.0070 0.0070 0.0070 0.0070 280 -0.00(-30.00%)
Aug 25, 2011 0.0100 0.0100 0.0100 0.0100 32,550 +0.00(+42.86%)
Aug 24, 2011 0.0070 0.0070 0.0070 0.0070 5,000 -0.00(-30.00%)
Aug 23, 2011 0.0100 0.0100 0.0100 0.0100 65,500 +0.00(+0.00%)
Aug 22, 2011 0.0100 0.0110 0.0100 0.0100 38,199 -0.00(-9.09%)
Aug 19, 2011 0.0110 0.0110 0.0110 0.0110 600 +0.00(+0.00%)
Aug 17, 2011 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Aug 16, 2011 0.0110 0.0110 0.0100 0.0100 17,500 -0.00(-16.67%)
Aug 12, 2011 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Aug 11, 2011 0.0120 0.0120 0.0120 0.0120 4,251 +0.00(+0.00%)
Aug 10, 2011 0.0101 0.0120 0.0101 0.0120 3,450 -0.00(-14.29%)
Aug 09, 2011 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+27.27%)
Aug 08, 2011 0.0120 0.0150 0.0107 0.0110 243,500 -0.00(-8.33%)
Aug 05, 2011 0.0120 0.0120 0.0120 0.0120 1,400 +0.00(+0.00%)
Aug 04, 2011 0.0120 0.0120 0.0120 0.0120 6,336 +0.00(+0.00%)
Aug 03, 2011 0.0140 0.0150 0.0110 0.0120 28,000 -0.00(-14.29%)
Aug 02, 2011 0.0150 0.0150 0.0140 0.0140 27,700 +0.00(+16.67%)
Aug 01, 2011 0.0110 0.0120 0.0110 0.0120 33,700 -0.00(-25.00%)
Jul 29, 2011 0.0116 0.0160 0.0110 0.0160 14,400 +0.01(+45.45%)
Jul 28, 2011 0.0120 0.0160 0.0110 0.0110 71,250 -0.00(-15.38%)
Jul 27, 2011 0.0130 0.0160 0.0130 0.0130 21,500 +0.00(+0.00%)
Jul 26, 2011 0.0130 0.0130 0.0130 0.0130 6,300 +0.00(+0.00%)
Jul 25, 2011 0.0130 0.0150 0.0120 0.0130 62,250 -0.00(-13.33%)
Jul 22, 2011 0.0160 0.0160 0.0150 0.0150 59,991 -0.00(-6.25%)
Jul 21, 2011 0.0160 0.0160 0.0160 0.0160 2,500 +0.00(+0.00%)
Jul 20, 2011 0.0160 0.0160 0.0160 0.0160 26,000 +0.00(+6.67%)
Jul 19, 2011 0.0150 0.0150 0.0150 0.0150 500 -0.00(-6.25%)
Jul 18, 2011 0.0150 0.0160 0.0150 0.0160 8,200 -0.00(-20.00%)
Jul 15, 2011 0.0130 0.0200 0.0130 0.0200 53,135 +0.01(+33.33%)
Jul 14, 2011 0.0150 0.0150 0.0150 0.0150 4,500 -0.00(-6.25%)
Jul 13, 2011 0.0170 0.0170 0.0160 0.0160 13,000 -0.00(-11.11%)
Jul 12, 2011 0.0190 0.0190 0.0150 0.0180 21,000 -0.00(-18.18%)
Jul 11, 2011 0.0200 0.0220 0.0190 0.0220 82,515 +0.00(+22.22%)
Jul 08, 2011 0.0170 0.0180 0.0170 0.0180 19,278 +0.00(+5.88%)
Jul 07, 2011 0.0170 0.0180 0.0170 0.0170 91,855 +0.00(+0.00%)
Jul 06, 2011 0.0170 0.0170 0.0170 0.0170 17,300 +0.00(+0.00%)
Jul 05, 2011 0.0160 0.0220 0.0130 0.0170 20,656 -0.00(-22.73%)
Jul 01, 2011 0.0120 0.0220 0.0120 0.0220 7,100 -0.00(-12.00%)
Jun 30, 2011 0.0150 0.0250 0.0150 0.0250 5,800 +0.00(+0.00%)
Jun 29, 2011 0.0200 0.0250 0.0200 0.0250 28,000 +0.00(+0.00%)
Jun 28, 2011 0.0200 0.0250 0.0200 0.0250 8,000 +0.01(+56.25%)
Jun 27, 2011 0.0140 0.0160 0.0130 0.0160 57,500 +0.00(+14.29%)
Jun 24, 2011 0.0160 0.0160 0.0140 0.0140 2,500 -0.00(-12.50%)
Jun 23, 2011 0.0170 0.0200 0.0120 0.0160 36,900 +0.00(+0.00%)
Jun 22, 2011 0.0107 0.0200 0.0107 0.0160 32,410 +0.00(+0.00%)
Jun 21, 2011 0.0120 0.0160 0.0120 0.0160 14,000 +0.01(+60.00%)
Jun 20, 2011 0.0107 0.0107 0.0100 0.0100 8,400 -0.00(-6.54%)
Jun 17, 2011 0.0200 0.0200 0.0100 0.0107 129,739 -0.01(-46.50%)
Jun 16, 2011 0.0250 0.0250 0.0200 0.0200 39,425 -0.01(-20.00%)
Jun 15, 2011 0.0250 0.0250 0.0250 0.0250 6,250 +0.00(+0.00%)
Jun 14, 2011 0.0225 0.0320 0.0225 0.0250 15,600 +0.01(+25.00%)
Jun 10, 2011 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Jun 09, 2011 0.0210 0.0210 0.0210 0.0210 20,500 +0.00(+0.00%)
Jun 08, 2011 0.0230 0.0230 0.0200 0.0210 44,584 -0.00(-8.70%)
Jun 07, 2011 0.0230 0.0230 0.0230 0.0230 2,782 +0.00(+0.00%)
Jun 06, 2011 0.0340 0.0340 0.0230 0.0230 10,596 -0.01(-20.69%)
Jun 03, 2011 0.0250 0.0290 0.0250 0.0290 15,000 +0.00(+11.54%)
May 24, 2011 0.0260 0.0260 0.0260 0.0260 4,050 +0.00(+0.00%)
May 23, 2011 0.0340 0.0340 0.0260 0.0260 10,288 -0.01(-25.71%)
May 20, 2011 0.0270 0.0350 0.0270 0.0350 19,261 +0.01(+29.63%)
May 19, 2011 0.0260 0.0270 0.0260 0.0270 4,200 -0.01(-22.86%)
May 18, 2011 0.0300 0.0350 0.0260 0.0350 8,450 +0.01(+16.67%)
May 17, 2011 0.0300 0.0300 0.0300 0.0300 44,410 +0.00(+0.00%)
May 16, 2011 0.0300 0.0300 0.0300 0.0300 1,100 -0.00(-8.81%)
May 13, 2011 0.0300 0.0329 0.0300 0.0329 8,034 +0.00(+9.67%)
May 12, 2011 0.0300 0.0300 0.0300 0.0300 24,166 +0.00(+0.00%)
May 11, 2011 0.0300 0.0300 0.0300 0.0300 73,618 -0.00(-2.28%)
May 10, 2011 0.0300 0.0320 0.0300 0.0307 139,760 +0.00(+2.33%)
May 09, 2011 0.0300 0.0300 0.0300 0.0300 4,000 -0.00(-13.29%)
May 06, 2011 0.0320 0.0346 0.0300 0.0346 70,401 +0.00(+15.33%)
May 05, 2011 0.0318 0.0318 0.0300 0.0300 48,909 -0.00(-7.69%)
May 04, 2011 0.0318 0.0325 0.0318 0.0325 8,200 +0.00(+2.20%)
May 03, 2011 0.0320 0.0320 0.0318 0.0318 15,000 +0.00(+0.00%)
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.