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 (%)
Sep 30, 2021 0.0446 0.0446 0.0409 0.0409 4,679 -0.01(-16.70%)
Sep 29, 2021 0.0363 0.0545 0.0341 0.0491 652,313 +0.01(+30.93%)
Sep 28, 2021 0.0388 0.0390 0.0375 0.0375 116,313 -0.00(-6.25%)
Sep 27, 2021 0.0430 0.0430 0.0388 0.0400 108,350 -0.00(-4.76%)
Sep 24, 2021 0.0465 0.0465 0.0420 0.0420 82,270 -0.00(-9.68%)
Sep 23, 2021 0.0465 0.0465 0.0433 0.0465 152,196 -0.00(-1.06%)
Sep 22, 2021 0.0473 0.0500 0.0470 0.0470 113,847 -0.00(-6.00%)
Sep 21, 2021 0.0425 0.0510 0.0425 0.0500 68,094 +0.01(+11.36%)
Sep 20, 2021 0.0549 0.0549 0.0408 0.0449 405,893 -0.01(-18.21%)
Sep 17, 2021 0.0490 0.0549 0.0490 0.0549 32,400 -0.00(-1.96%)
Sep 16, 2021 0.0545 0.0560 0.0545 0.0560 450 +0.00(+2.75%)
Sep 15, 2021 0.0523 0.0574 0.0485 0.0545 31,710 -0.00(-4.89%)
Sep 14, 2021 0.0545 0.0590 0.0500 0.0573 20,408 +0.00(+0.00%)
Sep 13, 2021 0.0545 0.0580 0.0515 0.0573 87,926 +0.01(+11.26%)
Sep 10, 2021 0.0515 0.0515 0.0480 0.0515 84,995 +0.00(+3.00%)
Sep 09, 2021 0.0550 0.0608 0.0500 0.0500 442,708 -0.01(-11.35%)
Sep 08, 2021 0.0567 0.0567 0.0550 0.0564 58,891 +0.00(+5.82%)
Sep 07, 2021 0.0600 0.0600 0.0531 0.0533 96,590 +0.00(+0.38%)
Sep 03, 2021 0.0595 0.0599 0.0502 0.0531 62,640 +0.01(+12.98%)
Sep 02, 2021 0.0485 0.0501 0.0450 0.0470 137,520 -0.00(-4.08%)
Sep 01, 2021 0.0493 0.0521 0.0490 0.0490 65,226 -0.00(-6.67%)
Aug 31, 2021 0.0490 0.0540 0.0488 0.0525 185,645 +0.00(+5.00%)
Aug 30, 2021 0.0500 0.0500 0.0499 0.0500 65,374 -0.00(-7.24%)
Aug 27, 2021 0.0539 0.0539 0.0500 0.0539 43,502 +0.00(+0.00%)
Aug 26, 2021 0.0539 0.0539 0.0490 0.0539 22,757 +0.00(+6.73%)
Aug 25, 2021 0.0505 0.0505 0.0491 0.0505 22,000 -0.00(-4.72%)
Aug 24, 2021 0.0580 0.0580 0.0508 0.0530 224,399 -0.00(-0.38%)
Aug 23, 2021 0.0590 0.0607 0.0518 0.0532 309,223 -0.01(-9.68%)
Aug 20, 2021 0.0524 0.0598 0.0501 0.0589 773,303 +0.01(+12.19%)
Aug 19, 2021 0.0485 0.0525 0.0476 0.0525 16,600 +0.00(+0.00%)
Aug 18, 2021 0.0538 0.0590 0.0486 0.0525 148,767 +0.00(+4.79%)
Aug 17, 2021 0.0595 0.0595 0.0430 0.0501 345,443 -0.01(-15.66%)
Aug 16, 2021 0.0580 0.0594 0.0500 0.0594 408,881 +0.00(+2.41%)
Aug 13, 2021 0.0490 0.0580 0.0436 0.0580 295,853 +0.01(+18.37%)
Aug 12, 2021 0.0439 0.0590 0.0439 0.0490 882,108 +0.01(+12.64%)
Aug 11, 2021 0.0381 0.0440 0.0342 0.0435 462,561 +0.00(+12.69%)
Aug 10, 2021 0.0369 0.0387 0.0342 0.0386 240,443 +0.00(+8.73%)
Aug 09, 2021 0.0354 0.0377 0.0341 0.0355 428,823 -0.00(-11.25%)
Aug 06, 2021 0.0390 0.0430 0.0390 0.0400 165,932 +0.00(+4.99%)
Aug 05, 2021 0.0354 0.0390 0.0354 0.0381 100,125 +0.00(+5.83%)
Aug 04, 2021 0.0380 0.0380 0.0360 0.0360 33,385 -0.00(-2.96%)
Aug 03, 2021 0.0381 0.0381 0.0361 0.0371 60,176 -0.00(-7.02%)
Aug 02, 2021 0.0400 0.0400 0.0361 0.0399 100,895 +0.00(+2.31%)
Jul 30, 2021 0.0360 0.0400 0.0360 0.0390 117,476 +0.00(+0.52%)
Jul 28, 2021 0.0388 0.0388 0.0388 25 +0.00(+8.08%)
Jul 27, 2021 0.0400 0.0400 0.0353 0.0359 181,171 -0.00(-6.51%)
Jul 26, 2021 0.0385 0.0385 0.0384 0.0384 38,502 +0.00(+1.05%)
Jul 23, 2021 0.0388 0.0395 0.0380 0.0380 94,492 +0.00(+0.53%)
Jul 22, 2021 0.0395 0.0400 0.0369 0.0378 248,549 +0.00(+0.80%)
Jul 21, 2021 0.0394 0.0395 0.0370 0.0375 90,853 -0.00(-4.82%)
Jul 20, 2021 0.0400 0.0440 0.0353 0.0394 291,963 +0.00(+2.34%)
Jul 19, 2021 0.0409 0.0409 0.0377 0.0385 122,843 +0.00(+4.05%)
Jul 16, 2021 0.0399 0.0410 0.0370 0.0370 164,816 -0.00(-7.27%)
Jul 15, 2021 0.0394 0.0399 0.0394 0.0399 9,250 -0.00(-0.25%)
Jul 14, 2021 0.0390 0.0439 0.0389 0.0400 165,708 -0.00(-2.44%)
Jul 13, 2021 0.0440 0.0440 0.0390 0.0410 35,080 -0.00(-6.82%)
Jul 12, 2021 0.0400 0.0440 0.0372 0.0440 104,519 +0.00(+10.00%)
Jul 09, 2021 0.0440 0.0440 0.0386 0.0400 51,648 +0.00(+2.56%)
Jul 08, 2021 0.0390 0.0442 0.0371 0.0390 34,767 -0.00(-5.34%)
Jul 07, 2021 0.0353 0.0412 0.0353 0.0412 256,329 -0.00(-3.51%)
Jul 06, 2021 0.0390 0.0440 0.0389 0.0427 185,867 +0.00(+0.47%)
Jul 02, 2021 0.0420 0.0440 0.0409 0.0425 131,634 +0.00(+6.25%)
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.