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 26, 2017 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Apr 21, 2017 0.0150 0.0150 0.0150 0 +0.00(+11.11%)
Apr 19, 2017 0.0135 0.0135 0.0135 36 +0.00(+0.00%)
Apr 18, 2017 0.0130 0.0148 0.0130 0.0135 9,750 +0.00(+22.73%)
Apr 17, 2017 0.0150 0.0150 0.0110 0.0110 118,000 -0.01(-31.25%)
Apr 13, 2017 0.0164 0.0164 0.0160 0.0160 13,175 -0.00(-5.88%)
Apr 11, 2017 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Apr 07, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 06, 2017 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+19.40%)
Apr 05, 2017 0.0168 0.0168 0.0168 0.0168 900 +0.00(+11.67%)
Apr 04, 2017 0.0165 0.0165 0.0150 0.0150 50,500 -0.00(-9.09%)
Apr 03, 2017 0.0165 0.0165 0.0165 0.0165 9,001 +0.00(+8.55%)
Mar 31, 2017 0.0192 0.0192 0.0152 0.0152 122,315 -0.00(-24.00%)
Mar 30, 2017 0.0196 0.0200 0.0196 0.0200 45,501 +0.00(+11.11%)
Mar 29, 2017 0.0180 0.0185 0.0180 0.0180 37,530 +0.00(+9.36%)
Mar 28, 2017 0.0155 0.0165 0.0155 0.0165 47,501 +0.00(+1.42%)
Mar 27, 2017 0.0162 0.0162 0.0162 0.0162 10,000 +0.00(+7.48%)
Mar 24, 2017 0.0178 0.0180 0.0151 0.0151 52,400 -0.00(-16.11%)
Mar 23, 2017 0.0170 0.0185 0.0170 0.0180 50,866 +0.00(+7.14%)
Mar 22, 2017 0.0163 0.0168 0.0163 0.0168 20,007 +0.00(+3.07%)
Mar 21, 2017 0.0168 0.0168 0.0163 0.0163 25,000 +0.00(+0.00%)
Mar 17, 2017 0.0163 0.0163 0.0163 0 +0.00(+0.00%)
Mar 16, 2017 0.0170 0.0170 0.0163 0.0163 246,853 -0.00(-9.44%)
Mar 15, 2017 0.0165 0.0180 0.0165 0.0180 228,445 +0.00(+10.43%)
Mar 14, 2017 0.0160 0.0173 0.0160 0.0163 87,640 +0.00(+6.54%)
Mar 13, 2017 0.0155 0.0155 0.0153 0.0153 26,043 +0.00(+2.00%)
Mar 10, 2017 0.0150 0.0150 0.0150 0.0150 10,007 +0.00(+0.00%)
Mar 08, 2017 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Mar 07, 2017 0.0183 0.0183 0.0131 0.0170 33,000 +0.00(+5.92%)
Mar 06, 2017 0.0150 0.0160 0.0150 0.0160 18,668 +0.00(+7.00%)
Mar 03, 2017 0.0147 0.0150 0.0147 0.0150 67,175 +0.00(+0.00%)
Mar 02, 2017 0.0170 0.0170 0.0150 0.0150 70,100 -0.00(-11.76%)
Mar 01, 2017 0.0150 0.0170 0.0150 0.0170 35,700 +0.01(+41.67%)
Feb 28, 2017 0.0120 0.0120 0.0120 0.0120 30,000 -0.00(-4.00%)
Feb 27, 2017 0.0125 0.0125 0.0125 0.0125 25,000 -0.00(-4.58%)
Feb 24, 2017 0.0142 0.0142 0.0131 0.0131 75,001 -0.00(-7.88%)
Feb 22, 2017 0.0142 0.0142 0.0142 0 -0.00(-8.76%)
Feb 21, 2017 0.0160 0.0160 0.0140 0.0156 30,119 -0.00(-2.59%)
Feb 17, 2017 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 16, 2017 0.0160 0.0160 0.0160 0.0160 20,037 +0.00(+0.00%)
Feb 15, 2017 0.0163 0.0163 0.0160 0.0160 32,108 -0.00(-4.48%)
Feb 14, 2017 0.0168 0.0168 0.0168 0.0168 370 +0.00(+11.67%)
Feb 13, 2017 0.0185 0.0185 0.0150 0.0150 266,625 -0.00(-20.21%)
Feb 10, 2017 0.0188 0.0188 0.0188 0.0188 15,400 +0.01(+44.62%)
Feb 08, 2017 0.0130 0.0130 0.0130 0 -0.01(-29.04%)
Feb 07, 2017 0.0183 0.0183 0.0183 0.0183 22,000 +0.00(+14.50%)
Feb 06, 2017 0.0130 0.0160 0.0130 0.0160 897,921 +0.00(+23.08%)
Feb 03, 2017 0.0140 0.0140 0.0130 0.0130 150,500 +0.00(+0.00%)
Feb 02, 2017 0.0130 0.0130 0.0130 0.0130 50,148 -0.00(-18.75%)
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.