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

Brownie's Marine Group Inc (OP: BWMG )

0.0080 -0.0005 (-5.88%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 31, 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 (%)
Jun 30, 2021 0.0383 0.0395 0.0383 0.0388 212,402 -0.00(-1.27%)
Jun 29, 2021 0.0394 0.0395 0.0382 0.0393 60,100 +0.00(+5.93%)
Jun 28, 2021 0.0379 0.0399 0.0367 0.0371 107,622 -0.00(-2.11%)
Jun 25, 2021 0.0399 0.0399 0.0341 0.0379 259,288 +0.00(+0.53%)
Jun 24, 2021 0.0365 0.0399 0.0355 0.0377 462,894 -0.00(-0.79%)
Jun 23, 2021 0.0364 0.0388 0.0345 0.0380 156,147 +0.00(+3.54%)
Jun 22, 2021 0.0360 0.0380 0.0320 0.0367 465,929 +0.00(+0.27%)
Jun 21, 2021 0.0390 0.0399 0.0365 0.0366 217,585 -0.00(-3.68%)
Jun 18, 2021 0.0381 0.0390 0.0371 0.0380 6,890 -0.00(-0.26%)
Jun 17, 2021 0.0375 0.0400 0.0374 0.0381 63,050 -0.00(-1.55%)
Jun 16, 2021 0.0386 0.0400 0.0374 0.0387 71,771 +0.00(+1.84%)
Jun 15, 2021 0.0380 0.0400 0.0360 0.0380 89,363 +0.00(+5.56%)
Jun 14, 2021 0.0439 0.0439 0.0360 0.0360 551,383 -0.00(-4.00%)
Jun 11, 2021 0.0400 0.0462 0.0375 0.0375 1,134,759 +0.00(+0.54%)
Jun 10, 2021 0.0421 0.0421 0.0370 0.0373 383,958 -0.00(-3.12%)
Jun 09, 2021 0.0380 0.0400 0.0380 0.0385 58,603 -0.00(-4.94%)
Jun 08, 2021 0.0402 0.0478 0.0402 0.0405 75,000 -0.00(-8.37%)
Jun 07, 2021 0.0401 0.0449 0.0401 0.0442 77,790 +0.00(+6.25%)
Jun 04, 2021 0.0400 0.0442 0.0371 0.0416 112,700 +0.00(+8.33%)
Jun 03, 2021 0.0450 0.0450 0.0370 0.0384 994,238 -0.01(-22.27%)
Jun 02, 2021 0.0519 0.0519 0.0432 0.0494 131,758 -0.00(-4.82%)
Jun 01, 2021 0.0560 0.0560 0.0519 0.0519 300 +0.00(+5.92%)
May 28, 2021 0.0460 0.0505 0.0460 0.0490 3,100 -0.00(-3.54%)
May 27, 2021 0.0550 0.0555 0.0508 0.0508 165,401 +0.00(+2.21%)
May 26, 2021 0.0460 0.0550 0.0450 0.0497 226,595 +0.00(+5.74%)
May 25, 2021 0.0451 0.0480 0.0451 0.0470 610,555 +0.00(+1.51%)
May 24, 2021 0.0510 0.0510 0.0451 0.0463 113,286 -0.00(-8.86%)
May 21, 2021 0.0510 0.0510 0.0411 0.0508 145,780 +0.01(+19.25%)
May 20, 2021 0.0425 0.0450 0.0410 0.0426 53,389 +0.00(+1.43%)
May 19, 2021 0.0519 0.0549 0.0420 0.0420 219,009 -0.01(-11.21%)
May 18, 2021 0.0601 0.0601 0.0410 0.0473 1,339,999 -0.01(-17.45%)
May 17, 2021 0.0526 0.0573 0.0520 0.0573 122,972 +0.00(+4.18%)
May 14, 2021 0.0630 0.0630 0.0550 0.0550 48,123 +0.00(+1.29%)
May 13, 2021 0.0541 0.0600 0.0520 0.0543 306,882 -0.01(-9.35%)
May 12, 2021 0.0520 0.0599 0.0520 0.0599 336,975 -0.00(-0.17%)
May 11, 2021 0.0515 0.0630 0.0515 0.0600 217,280 +0.00(+0.00%)
May 10, 2021 0.0550 0.0600 0.0550 0.0600 94,024 +0.00(+8.11%)
May 07, 2021 0.0568 0.0586 0.0525 0.0555 144,730 +0.00(+0.91%)
May 06, 2021 0.0515 0.0570 0.0515 0.0550 82,899 -0.00(-6.62%)
May 05, 2021 0.0625 0.0625 0.0400 0.0589 1,099,381 -0.00(-5.00%)
May 04, 2021 0.0660 0.0660 0.0618 0.0620 210,416 +0.00(+3.33%)
May 03, 2021 0.0700 0.0700 0.0565 0.0600 317,882 -0.00(-3.23%)
Apr 30, 2021 0.0598 0.0620 0.0598 0.0620 91,200 +0.00(+8.77%)
Apr 29, 2021 0.0710 0.0710 0.0570 0.0570 45,214 -0.00(-5.00%)
Apr 28, 2021 0.0641 0.0689 0.0562 0.0600 254,902 -0.01(-7.69%)
Apr 27, 2021 0.0700 0.0700 0.0644 0.0650 87,367 -0.00(-2.26%)
Apr 26, 2021 0.0652 0.0705 0.0652 0.0665 87,472 -0.00(-5.00%)
Apr 23, 2021 0.0734 0.0734 0.0655 0.0700 144,600 -0.00(-0.71%)
Apr 22, 2021 0.0782 0.0782 0.0638 0.0705 504,590 -0.00(-3.95%)
Apr 21, 2021 0.0696 0.0799 0.0680 0.0734 104,382 -0.00(-2.52%)
Apr 20, 2021 0.0799 0.0800 0.0695 0.0753 89,419 -0.00(-0.26%)
Apr 19, 2021 0.0739 0.0800 0.0727 0.0755 448,979 +0.00(+3.85%)
Apr 16, 2021 0.0780 0.0780 0.0691 0.0727 841,300 +0.00(+1.25%)
Apr 15, 2021 0.0770 0.0770 0.0695 0.0718 234,963 -0.01(-6.75%)
Apr 14, 2021 0.0745 0.0770 0.0699 0.0770 217,912 +0.00(+4.62%)
Apr 13, 2021 0.0709 0.0768 0.0700 0.0736 264,399 +0.00(+0.82%)
Apr 12, 2021 0.0787 0.0870 0.0730 0.0730 281,321 -0.01(-8.41%)
Apr 09, 2021 0.0720 0.0843 0.0704 0.0797 304,200 +0.01(+10.39%)
Apr 08, 2021 0.0800 0.0800 0.0722 0.0722 304,358 -0.00(-0.14%)
Apr 07, 2021 0.0800 0.0800 0.0698 0.0723 168,742 -0.00(-0.69%)
Apr 06, 2021 0.0730 0.0790 0.0700 0.0728 179,475 +0.00(+0.55%)
Apr 05, 2021 0.0735 0.0799 0.0695 0.0724 595,522 +0.00(+1.97%)
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.