Blue Water Ventures International Inc (CE) (BWVI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009 | -36 | 0.0025 | 0.0025 | 0.0015 | 12635 | 0.00151068 | CS |
| 4 | 0.0003 | 23.0769230769 | 0.0013 | 0.0025 | 0.0013 | 19846 | 0.00153319 | CS |
| 12 | -0.0154 | -90.5882352941 | 0.017 | 0.035 | 0.0012 | 41968 | 0.01042167 | CS |
| 26 | -0.0424 | -96.3636363636 | 0.044 | 0.05105 | 0.0012 | 187241 | 0.02044904 | CS |
| 52 | -0.1272 | -98.7577639752 | 0.1288 | 0.189 | 0.0012 | 107057 | 0.03799237 | CS |
| 156 | -0.16835 | -99.0585466314 | 0.16995 | 0.75 | 0.0012 | 77856 | 0.17126188 | CS |
| 260 | -0.0984 | -98.4 | 0.1 | 0.75 | 0.0012 | 72432 | 0.13450215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0016 | 0.0001 | 6.67 | 0.0016 | 0.0016 | 0.0016 | 2133 |
| 1721942400 | 0.0015 | -0.001 | -40.00 | 0.0015 | 0.0015 | 0.0015 | 25000 |
| 1721856180 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1721769780 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1721683380 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1721424180 | 0.0025 | 0.001 | 66.67 | 0.0025 | 0.0025 | 0.0025 | 270 |
| 1721337960 | 0.0015 | -0.0002 | -11.76 | 0.0015 | 0.0015 | 0.0015 | 7500 |
| 1721251320 | 0.0017 | 0.0001 | 6.25 | 0.0017 | 0.0017 | 0.0017 | 25000 |
| 1721164800 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1721078400 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1720819200 | 0.0016 | 0.0001 | 6.67 | 0.0015 | 0.0016 | 0.0015 | 50000 |
| 1720733040 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1720646640 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1720560240 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1720473840 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1720214640 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 1000 |
| 1720042140 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1719955740 | 0.0015 | 0.0002 | 15.38 | 0.0015 | 0.0015 | 0.0015 | 25000 |
| 1719869220 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1719610020 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 25000 |
| 1719523200 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 6350 |
| 1719437040 | 0.0013 | 0.0001001 | 8.34 | 0.0011999 | 0.0013 | 0.0011999 | 50000 |
| 1719350940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719264540 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719005340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718918940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718746140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 300 |
| 1718659680 | 0.0011999 | -0.0011 | -47.83 | 0.0023 | 0.0023 | 0.0011999 | 26000 |
| 1718400300 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 25050 |
| 1718314200 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1718227800 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1718141400 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1718055000 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1717795800 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1717709400 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1717622940 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1717536540 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1717450140 | 0.0023 | -0.0007 | -23.33 | 0.0022 | 0.0023 | 0.0022 | 2500 |
| 1717190940 | 0.003 | -0.0002 | -6.25 | 0.003 | 0.003 | 0.003 | 10000 |
| 1717104540 | 0.0032 | 0.001 | 45.45 | 0.0032 | 0.0032 | 0.0032 | 4500 |
| 1717017840 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1716931440 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1716585840 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 58080 |
| 1716499740 | 0.0022 | 0.0010001 | 83.35 | 0.0022 | 0.0022 | 0.0022 | 2200 |
| 1716412800 | 0.0011999 | -0.0338 | -96.57 | 0.0011999 | 0.0011999 | 0.0011999 | 13423 |
| 1716326940 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1716240540 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715981340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715894940 | 0.035 | 0.0231 | 194.12 | 0.032 | 0.035 | 0.032 | 2020 |
| 1715808000 | 0.0119 | 0 | 0.00 | 0.01406 | 0.0141 | 0.0119 | 32241 |
| 1715722140 | 0.0119 | -0.0006 | -4.80 | 0.0129 | 0.0129 | 0.0114 | 246382 |
| 1715635200 | 0.0125 | -0.001 | -7.41 | 0.0193 | 0.0193 | 0.0115 | 278732 |
| 1715376000 | 0.0135 | -0.0022 | -14.01 | 0.0156 | 0.0156 | 0.0135 | 30414 |
| 1715289720 | 0.0157 | -0.0003 | -1.88 | 0.0162999 | 0.0189 | 0.0136 | 21300 |
| 1715203200 | 0.016 | -0.003 | -15.79 | 0.0161 | 0.0173 | 0.0123 | 108550 |
| 1715117340 | 0.019 | -0.0004 | -2.06 | 0.0179 | 0.0194 | 0.0179 | 37500 |
| 1715030940 | 0.0194 | -0.0003 | -1.52 | 0.0155 | 0.0194 | 0.0155 | 32900 |
| 1714771740 | 0.0197 | 0.0058 | 41.73 | 0.017 | 0.0198 | 0.015 | 69853 |
| 1714685340 | 0.0139 | 0.0029 | 26.36 | 0.0104 | 0.0139 | 0.0104 | 200100 |
| 1714598400 | 0.011 | -0.0015 | -12.00 | 0.0198 | 0.0198 | 0.011 | 333502 |
| 1714512600 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1714425780 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
