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 30, 2020 0.0420 0.0500 0.0400 0.0500 274,110 +0.01(+11.11%)
Apr 29, 2020 0.0513 0.0513 0.0450 0.0450 103,832 -0.00(-6.25%)
Apr 28, 2020 0.0448 0.0539 0.0417 0.0480 600,561 +0.01(+15.11%)
Apr 27, 2020 0.0550 0.0550 0.0370 0.0417 546,064 -0.01(-11.28%)
Apr 24, 2020 0.0525 0.0562 0.0438 0.0470 768,500 -0.01(-10.13%)
Apr 23, 2020 0.0450 0.0523 0.0450 0.0523 1,028,886 +0.01(+24.52%)
Apr 22, 2020 0.0435 0.0445 0.0400 0.0420 188,812 +0.00(+5.00%)
Apr 21, 2020 0.0415 0.0435 0.0360 0.0400 256,823 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0440 0.0365 0.0400 341,890 +0.00(+0.25%)
Apr 17, 2020 0.0375 0.0400 0.0340 0.0399 125,500 +0.00(+6.12%)
Apr 16, 2020 0.0440 0.0440 0.0303 0.0376 60,916 -0.00(-6.00%)
Apr 15, 2020 0.0440 0.0440 0.0302 0.0400 64,635 +0.00(+8.11%)
Apr 14, 2020 0.0450 0.0450 0.0345 0.0370 285,931 -0.01(-17.78%)
Apr 13, 2020 0.0445 0.0450 0.0350 0.0450 596,888 +0.00(+1.12%)
Apr 09, 2020 0.0400 0.0449 0.0391 0.0445 541,000 +0.01(+26.06%)
Apr 08, 2020 0.0455 0.0455 0.0353 0.0353 264,495 -0.01(-21.38%)
Apr 07, 2020 0.0405 0.0449 0.0400 0.0449 390,810 +0.00(+12.25%)
Apr 06, 2020 0.0336 0.0440 0.0280 0.0400 857,132 +0.01(+37.93%)
Apr 03, 2020 0.0312 0.0335 0.0260 0.0290 207,600 +0.00(+7.41%)
Apr 02, 2020 0.0315 0.0317 0.0269 0.0270 56,500 -0.00(-10.00%)
Apr 01, 2020 0.0320 0.0320 0.0280 0.0300 225,183 +0.00(+7.14%)
Mar 31, 2020 0.0320 0.0344 0.0252 0.0280 228,714 -0.01(-23.91%)
Mar 30, 2020 0.0410 0.0449 0.0275 0.0368 446,158 -0.00(-10.24%)
Mar 27, 2020 0.0265 0.0449 0.0265 0.0410 867,900 +0.01(+20.59%)
Mar 26, 2020 0.0300 0.0378 0.0300 0.0340 213,181 +0.00(+13.33%)
Mar 25, 2020 0.0350 0.0350 0.0220 0.0300 80,953 -0.01(-14.29%)
Mar 24, 2020 0.0320 0.0378 0.0254 0.0350 543,456 +0.01(+41.13%)
Mar 23, 2020 0.0230 0.0263 0.0200 0.0248 96,313 +0.01(+37.78%)
Mar 20, 2020 0.0180 0.0180 0.0180 25 +0.00(+0.00%)
Mar 19, 2020 0.0230 0.0230 0.0180 0.0180 656 +0.00(+5.88%)
Mar 18, 2020 0.0171 0.0171 0.0170 0.0170 47,900 +0.00(+0.00%)
Mar 17, 2020 0.0179 0.0263 0.0166 0.0170 510,413 -0.00(-21.30%)
Mar 16, 2020 0.0216 0.0259 0.0173 0.0216 79,365 +0.01(+44.00%)
Mar 13, 2020 0.0330 0.0330 0.0150 0.0150 114,700 -0.02(-53.85%)
Mar 12, 2020 0.0260 0.0325 0.0175 0.0325 36,813 +0.01(+22.18%)
Mar 11, 2020 0.0276 0.0276 0.0266 0.0266 3,457 -0.01(-18.15%)
Mar 10, 2020 0.0330 0.0330 0.0325 0.0325 3,715 +0.00(+9.43%)
Mar 09, 2020 0.0319 0.0320 0.0297 0.0297 41,300 -0.00(-8.62%)
Mar 06, 2020 0.0325 0.0325 0.0325 0.0325 16,200 +0.01(+22.64%)
Mar 05, 2020 0.0265 0.0265 0.0265 50 +0.00(+0.00%)
Mar 04, 2020 0.0324 0.0324 0.0265 0.0265 3,313 -0.01(-18.21%)
Mar 03, 2020 0.0324 0.0324 0.0254 0.0324 15,478 +0.00(+1.57%)
Mar 02, 2020 0.0289 0.0324 0.0287 0.0319 11,920 -0.00(-0.31%)
Feb 28, 2020 0.0320 0.0320 0.0307 0.0320 65,300 +0.00(+2.56%)
Feb 27, 2020 0.0345 0.0345 0.0310 0.0312 70,565 +0.00(+13.45%)
Feb 26, 2020 0.0300 0.0300 0.0275 0.0275 11,355 -0.00(-11.29%)
Feb 25, 2020 0.0300 0.0310 0.0300 0.0310 97,595 +0.00(+8.77%)
Feb 24, 2020 0.0275 0.0285 0.0263 0.0285 138,089 +0.00(+3.64%)
Feb 21, 2020 0.0200 0.0378 0.0200 0.0275 675,700 +0.01(+37.50%)
Feb 20, 2020 0.0200 0.0200 0.0200 0.0200 249 +0.00(+0.00%)
Feb 19, 2020 0.0200 0.0200 0.0193 0.0200 17,350 -0.00(-13.04%)
Feb 18, 2020 0.0155 0.0230 0.0155 0.0230 8,175 +0.00(+0.00%)
Feb 14, 2020 0.0230 0.0230 0.0230 0.0230 800 +0.01(+35.29%)
Feb 13, 2020 0.0170 0.0170 0.0170 90 +0.00(+0.00%)
Feb 12, 2020 0.0170 0.0170 0.0170 35 +0.00(+0.00%)
Feb 11, 2020 0.0155 0.0170 0.0155 0.0170 20,590 -0.00(-5.56%)
Feb 10, 2020 0.0180 0.0180 0.0180 100 +0.00(+0.00%)
Feb 07, 2020 0.0180 0.0180 0.0180 255 +0.00(+0.00%)
Feb 06, 2020 0.0195 0.0195 0.0170 0.0180 64,981 -0.00(-9.55%)
Feb 05, 2020 0.0191 0.0199 0.0191 0.0199 10,117 +0.00(+10.56%)
Feb 04, 2020 0.0175 0.0180 0.0175 0.0180 20,165 +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.