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

Brownie's Marine Group Inc (OP: BWMG )

0.0095 -0.0002 (-2.06%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 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 25, 2018 0.0415 0.0415 0.0415 0 -0.00(-2.35%)
Apr 24, 2018 0.0425 0.0425 0.0425 0.0425 10,000 +0.01(+37.10%)
Apr 20, 2018 0.0310 0.0310 0.0310 10 -0.01(-20.23%)
Apr 19, 2018 0.0359 0.0410 0.0359 0.0389 6,578 -0.00(-6.36%)
Apr 18, 2018 0.0350 0.0415 0.0310 0.0415 23,934 +0.01(+37.87%)
Apr 12, 2018 0.0301 0.0301 0.0301 0 -0.02(-34.57%)
Apr 11, 2018 0.0301 0.0460 0.0301 0.0460 5,151 +0.02(+52.82%)
Apr 09, 2018 0.0301 0.0301 0.0301 0 -0.02(-38.82%)
Apr 06, 2018 0.0492 0.0492 0.0492 0.0492 400 +0.01(+22.85%)
Apr 05, 2018 0.0450 0.0490 0.0401 0.0401 46,100 +0.01(+14.43%)
Apr 04, 2018 0.0450 0.0450 0.0350 0.0350 5,000 -0.01(-22.22%)
Apr 03, 2018 0.0350 0.0450 0.0350 0.0450 12,572 +0.00(+12.50%)
Apr 02, 2018 0.0350 0.0400 0.0350 0.0400 46,166 +0.00(+0.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-1.23%)
Mar 28, 2018 0.0400 0.0405 0.0400 0.0405 13,254 +0.00(+1.25%)
Mar 27, 2018 0.0400 0.0400 0.0400 0.0400 185 +0.00(+0.00%)
Mar 26, 2018 0.0440 0.0440 0.0400 0.0400 10,500 -0.00(-11.11%)
Mar 21, 2018 0.0450 0.0450 0.0450 0 -0.00(-6.25%)
Mar 19, 2018 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Mar 16, 2018 0.0480 0.0480 0.0480 0.0480 500 +0.01(+37.14%)
Mar 12, 2018 0.0350 0.0350 0.0350 0 -0.00(-9.44%)
Mar 07, 2018 0.0386 0.0386 0.0386 0 -0.01(-12.64%)
Mar 06, 2018 0.0450 0.0450 0.0442 0.0442 14,393 +0.01(+26.04%)
Mar 05, 2018 0.0351 0.0351 0.0351 0.0351 708 -0.00(-12.25%)
Mar 02, 2018 0.0400 0.0400 0.0400 0.0400 24,031 +0.01(+19.40%)
Mar 01, 2018 0.0400 0.0400 0.0335 0.0335 12,033 -0.01(-16.25%)
Feb 28, 2018 0.0390 0.0400 0.0330 0.0400 59,850 +0.00(+2.56%)
Feb 23, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Feb 22, 2018 0.0445 0.0450 0.0390 0.0390 89,459 -0.00(-6.02%)
Feb 20, 2018 0.0415 0.0415 0.0415 0 -0.01(-24.55%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+4.56%)
Feb 15, 2018 0.0526 0.0526 0.0526 0.0526 7,612 +0.01(+20.92%)
Feb 14, 2018 0.0540 0.0540 0.0435 0.0435 31,000 -0.01(-19.44%)
Feb 13, 2018 0.0540 0.0540 0.0480 0.0540 33,000 -0.00(-1.46%)
Feb 12, 2018 0.0548 0.0548 0.0548 0.0548 17,000 +0.00(+0.61%)
Feb 09, 2018 0.0400 0.0570 0.0400 0.0545 73,650 +0.00(+2.77%)
Feb 08, 2018 0.0532 0.0532 0.0500 0.0530 12,050 -0.01(-8.62%)
Feb 07, 2018 0.0580 0.0350 0.0580 98,813 +0.02(+45.00%)
Feb 06, 2018 0.0350 0.0480 0.0350 0.0400 192,380 -0.01(-14.80%)
Feb 05, 2018 0.0570 0.0430 0.0469 165,800 -0.01(-17.63%)
Feb 02, 2018 0.0550 0.0577 0.0340 0.0570 204,829 +0.00(+3.64%)
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.