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 (%)
Apr 29, 2016 0.0044 0.0051 0.0044 0.0050 54,400 +0.00(+22.68%)
Apr 28, 2016 0.0041 0.0041 0.0041 0.0041 148 -0.00(-19.45%)
Apr 27, 2016 0.0052 0.0052 0.0051 0.0051 28,800 +0.00(+45.43%)
Apr 26, 2016 0.0050 0.0050 0.0035 0.0035 747,791 -0.00(-41.67%)
Apr 22, 2016 0.0060 0.0060 0.0060 4 +0.00(+20.00%)
Apr 21, 2016 0.0046 0.0050 0.0046 0.0050 167,396 -0.00(-9.09%)
Apr 20, 2016 0.0047 0.0059 0.0044 0.0055 928,846 +0.00(+12.24%)
Apr 19, 2016 0.0049 0.0059 0.0044 0.0049 324,294 -0.00(-16.95%)
Apr 18, 2016 0.0045 0.0059 0.0040 0.0059 1,353,463 +0.00(+68.57%)
Apr 15, 2016 0.0035 0.0035 0.0035 0.0035 10,000 -0.00(-28.57%)
Apr 14, 2016 0.0049 0.0049 0.0049 0.0049 15,000 +0.00(+36.11%)
Apr 13, 2016 0.0036 0.0036 0.0036 0.0036 420,595 -0.00(-5.26%)
Apr 11, 2016 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Apr 08, 2016 0.0040 0.0040 0.0039 0.0039 30,000 -0.00(-13.33%)
Apr 06, 2016 0.0045 0.0045 0.0045 0 +0.00(+25.00%)
Apr 05, 2016 0.0036 0.0037 0.0032 0.0036 260,638 +0.00(+12.50%)
Apr 04, 2016 0.0031 0.0047 0.0031 0.0032 678,279 -0.00(-20.00%)
Apr 01, 2016 0.0040 0.0040 0.0032 0.0040 1,745,734 -0.00(-2.44%)
Mar 31, 2016 0.0041 0.0041 0.0041 0.0041 21,951 +0.00(+0.00%)
Mar 30, 2016 0.0050 0.0050 0.0037 0.0041 614,300 -0.00(-18.00%)
Mar 29, 2016 0.0050 0.0051 0.0040 0.0050 109,300 -0.00(-2.91%)
Mar 28, 2016 0.0052 0.0052 0.0052 0.0052 40,000 +0.00(+4.46%)
Mar 24, 2016 0.0049 0.0049 0.0049 0 -0.00(-1.40%)
Mar 23, 2016 0.0049 0.0050 0.0049 0.0050 396,208 -0.00(-9.09%)
Mar 22, 2016 0.0047 0.0055 0.0047 0.0055 266,000 -0.00(-1.79%)
Mar 21, 2016 0.0053 0.0056 0.0053 0.0056 754,711 +0.00(+1.82%)
Mar 18, 2016 0.0054 0.0055 0.0054 0.0055 375,000 +0.00(+1.48%)
Mar 17, 2016 0.0056 0.0056 0.0048 0.0054 181,761 +0.00(+2.07%)
Mar 16, 2016 0.0051 0.0053 0.0051 0.0053 210,014 -0.00(-1.67%)
Mar 15, 2016 0.0049 0.0054 0.0049 0.0054 201,712 +0.00(+12.50%)
Mar 11, 2016 0.0048 0.0048 0.0048 0 -0.00(-4.00%)
Mar 09, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 08, 2016 0.0043 0.0050 0.0040 0.0050 144,841 +0.00(+0.00%)
Mar 04, 2016 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Mar 03, 2016 0.0043 0.0045 0.0043 0.0045 12,403 +0.00(+0.00%)
Mar 02, 2016 0.0044 0.0045 0.0044 0.0045 64,000 +0.00(+2.27%)
Feb 29, 2016 0.0044 0.0044 0.0044 2 -0.00(-4.35%)
Feb 26, 2016 0.0043 0.0046 0.0043 0.0046 58,000 -0.00(-8.00%)
Feb 24, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 23, 2016 0.0042 0.0050 0.0042 0.0050 422,800 +0.00(+11.11%)
Feb 22, 2016 0.0047 0.0050 0.0042 0.0045 145,529 +0.00(+12.50%)
Feb 19, 2016 0.0041 0.0041 0.0040 0.0040 300,000 -0.00(-13.04%)
Feb 18, 2016 0.0041 0.0046 0.0041 0.0046 66,008 +0.00(+9.52%)
Feb 17, 2016 0.0045 0.0045 0.0042 0.0042 425,010 -0.00(-10.64%)
Feb 12, 2016 0.0047 0.0047 0.0047 0 -0.00(-2.08%)
Feb 09, 2016 0.0048 0.0048 0.0048 0 -0.00(-2.81%)
Feb 08, 2016 0.0051 0.0051 0.0049 0.0049 52,843 -0.00(-1.22%)
Feb 05, 2016 0.0038 0.0050 0.0038 0.0050 207,081 +0.00(+11.11%)
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.