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, 2014 0.0089 0.0090 0.0076 0.0076 1,024,546 -0.00(-10.59%)
Apr 29, 2014 0.0085 0.0085 0.0085 0.0085 4,000 +0.00(+4.94%)
Apr 28, 2014 0.0081 0.0081 0.0081 0.0081 518 +0.00(+1.25%)
Apr 25, 2014 0.0080 0.0080 0.0080 0.0080 9,005 +0.00(+0.00%)
Apr 24, 2014 0.0092 0.0100 0.0080 0.0080 881,321 -0.00(-20.00%)
Apr 23, 2014 0.0088 0.0110 0.0088 0.0100 186,080 +0.00(+8.70%)
Apr 22, 2014 0.0094 0.0094 0.0086 0.0092 136,032 -0.00(-2.13%)
Apr 21, 2014 0.0120 0.0120 0.0085 0.0094 1,280,739 -0.00(-30.37%)
Apr 17, 2014 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Apr 16, 2014 0.0159 0.0160 0.0135 0.0135 31,006 -0.00(-15.09%)
Apr 15, 2014 0.0130 0.0160 0.0110 0.0159 1,218,127 +0.00(+32.50%)
Apr 14, 2014 0.0170 0.0170 0.0110 0.0120 325,458 -0.01(-29.41%)
Apr 11, 2014 0.0250 0.0250 0.0151 0.0170 0 -0.01(-32.00%)
Apr 10, 2014 0.0360 0.0360 0.0202 0.0250 859,668 -0.01(-26.25%)
Apr 09, 2014 0.0110 0.0586 0.0110 0.0339 9,729,826 +0.02(+239.00%)
Apr 08, 2014 0.0100 0.0155 0.0096 0.0100 186,000 +0.00(+9.89%)
Apr 07, 2014 0.0091 0.0091 0.0091 0.0091 10,740 -0.00(-9.00%)
Apr 04, 2014 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 03, 2014 0.0100 0.0100 0.0090 0.0100 634,889 +0.00(+0.00%)
Apr 02, 2014 0.0115 0.0115 0.0081 0.0100 326,543 -0.00(-9.09%)
Apr 01, 2014 0.0120 0.0120 0.0110 0.0110 20,000 +0.00(+0.92%)
Mar 31, 2014 0.0139 0.0139 0.0109 0.0109 100,000 +0.00(+9.00%)
Mar 28, 2014 0.0100 0.0100 0.0085 0.0100 0 +0.00(+0.00%)
Mar 27, 2014 0.0100 0.0100 0.0098 0.0100 41,895 +0.00(+8.70%)
Mar 26, 2014 0.0100 0.0100 0.0091 0.0092 493,309 -0.00(-3.16%)
Mar 25, 2014 0.0100 0.0109 0.0095 0.0095 27,570 -0.00(-13.64%)
Mar 21, 2014 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Mar 20, 2014 0.0130 0.0130 0.0130 0.0130 15,556 +0.00(+38.30%)
Mar 18, 2014 0.0094 0.0094 0.0094 0.0094 0 -0.00(-27.69%)
Mar 17, 2014 0.0130 0.0150 0.0130 0.0130 337,334 +0.00(+42.86%)
Mar 14, 2014 0.0091 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Mar 13, 2014 0.0093 0.0100 0.0091 0.0091 392,000 -0.00(-1.09%)
Mar 11, 2014 0.0092 0.0092 0.0092 0 +0.00(+0.00%)
Mar 10, 2014 0.0092 0.0092 0.0092 0.0092 15,005 -0.00(-3.16%)
Mar 07, 2014 0.0095 0.0095 0.0095 0.0095 0 -0.01(-36.67%)
Mar 05, 2014 0.0150 0.0150 0.0150 0 +0.01(+68.54%)
Mar 04, 2014 0.0086 0.0089 0.0086 0.0089 5,998 +0.00(+1.14%)
Mar 03, 2014 0.0091 0.0093 0.0086 0.0088 257,671 +0.00(+1.15%)
Feb 28, 2014 0.0150 0.0150 0.0087 0.0087 0 -0.01(-42.00%)
Feb 27, 2014 0.0150 0.0150 0.0150 0.0150 32,220 +0.00(+0.00%)
Feb 26, 2014 0.0083 0.0150 0.0083 0.0150 100,148 +0.01(+82.93%)
Feb 21, 2014 0.0082 0.0082 0.0082 0 -0.01(-41.84%)
Feb 20, 2014 0.0149 0.0149 0.0141 0.0141 15,304 +0.01(+74.07%)
Feb 18, 2014 0.0081 0.0081 0.0081 0 +0.00(+3.85%)
Feb 14, 2014 0.0078 0.0078 0.0078 0 -0.00(-13.33%)
Feb 13, 2014 0.0095 0.0095 0.0081 0.0090 122,500 -0.00(-10.00%)
Feb 11, 2014 0.0100 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Feb 10, 2014 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Feb 07, 2014 0.0095 0.0150 0.0084 0.0150 0 +0.01(+114.29%)
Feb 06, 2014 0.0081 0.0081 0.0070 0.0070 50,000 -0.00(-18.60%)
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.