ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      0.00%
      US Tech 100
      17,480.40
      0.35%
      Dow Jones
      38,675.68
      0.00%
      Brent Oil
      83.30
      0.21%
      Bitcoin
      63,628.23
      -0.57%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Blue Water Ventures International Inc (PK) (BWVI)

      7. Blue Water Ventures International Inc (PK) (BWVI) Historical

      BWVI Blue Water Ventures International Inc (PK)

      0.0197
      0.00 (0.00%)
      May 06 2024 - Closed
      Delayed by 15 minutes

      BWVI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.0197 0.0058 41.73% 0.017 0.0198 0.015 69,853
      May 02 2024 0.0139 0.0029 26.36% 0.0104 0.0139 0.0104 200,100
      May 01 2024 0.011 -0.0015 -12.00% 0.0198 0.0198 0.011 333,502
      Apr 30 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 0
      Apr 29 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 0
      Apr 26 2024 0.0125 -0.0015 -10.71% 0.014 0.014 0.0122 154,400
      Apr 25 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0
      Apr 24 2024 0.014 0.0003 2.19% 0.0134 0.0167 0.0134 14,600
      Apr 23 2024 0.0137 0.0015 12.30% 0.0137 0.0137 0.0137 3,000
      Apr 22 2024 0.0122 -0.0028 -18.67% 0.0219 0.0219 0.0122 27,750
      Apr 19 2024 0.015 -0.0005 -3.23% 0.0151 0.0151 0.015 195,000
      Apr 18 2024 0.0155 0.0005 3.33% 0.015 0.01914 0.015 16,300
      Apr 17 2024 0.015 -0.0045 -23.08% 0.0219 0.0219 0.014 500,100
      Apr 16 2024 0.0195 0.00 0.00% 0.0195 0.0195 0.0195 0
      Apr 15 2024 0.0195 0.00 0.00% 0.01658 0.0195 0.01635 31,000
      Apr 12 2024 0.0195 0.0055 39.29% 0.0145 0.0195 0.014 60,677
      Apr 11 2024 0.014 -0.00165 -10.54% 0.01675 0.0173 0.014 9,300
      Apr 10 2024 0.01565 0.00075 5.03% 0.014 0.0191 0.0121 344,321
      Apr 09 2024 0.0149 0.00 0.00% 0.0169 0.0192 0.0149 161,750
      Apr 08 2024 0.0149 -0.0011 -6.88% 0.0149 0.0149 0.0149 10,020
      Apr 05 2024 0.016 0.00052 3.36% 0.0165 0.0195 0.0148 496,150
      Apr 04 2024 0.01548 -0.00102 -6.18% 0.0165 0.0165 0.01548 19,253
      Apr 03 2024 0.0165 0.0005 3.13% 0.014 0.0165 0.014 147,157
      Apr 02 2024 0.016 -0.003 -15.79% 0.0169 0.02068 0.014 698,400
      Apr 01 2024 0.019 -0.001 -5.00% 0.018 0.0239 0.016 204,148
      Mar 28 2024 0.02 0.0009 4.71% 0.019 0.0244 0.0175 170,028
      Mar 27 2024 0.0191 0.0012 6.70% 0.023 0.023 0.0169 182,573
      Mar 26 2024 0.0179 -0.0064 -26.34% 0.0245 0.0245 0.0161 550,946
      Mar 25 2024 0.0243 0.00 0.00% 0.0247 0.0264 0.0222 32,434
      Mar 22 2024 0.0243 0.0039 19.12% 0.02 0.0289 0.02 120,460
      Mar 21 2024 0.0204 0.00 0.00% 0.028 0.032 0.02 124,450
      Mar 20 2024 0.0204 -0.0026 -11.30% 0.035 0.035 0.0204 700
      Mar 19 2024 0.023 -0.009 -28.13% 0.0195 0.036 0.0195 144,926
      Mar 18 2024 0.032 0.0128 66.67% 0.0206 0.032 0.0206 110,568
      Mar 15 2024 0.0192 -0.0019 -9.00% 0.0193 0.0213 0.0192 58,468
      Mar 14 2024 0.0211 0.0022 11.64% 0.022 0.0241 0.0205 42,500
      Mar 13 2024 0.0189 0.00006 0.32% 0.0199 0.0199 0.0189 57,698
      Mar 12 2024 0.01884 -0.00116 -5.80% 0.0214 0.024 0.01884 633,751
      Mar 11 2024 0.02 -0.0056 -21.88% 0.02525 0.02525 0.0195 468,908
      Mar 08 2024 0.0256 0.0032 14.29% 0.02725 0.0273 0.0223 71,700
      Mar 07 2024 0.0224 -0.0116 -34.12% 0.034 0.034 0.0224 55,238
      Mar 06 2024 0.034 0.0131 62.68% 0.021 0.0365 0.021 559,658
      Mar 05 2024 0.0209 -0.0009 -4.13% 0.02 0.0277 0.02 346,651
      Mar 04 2024 0.0218 -0.0052 -19.26% 0.0253 0.026 0.01955 220,738
      Mar 01 2024 0.027 0.00344 14.60% 0.0236 0.0322 0.0236 104,765
      Feb 29 2024 0.02356 -0.00144 -5.76% 0.021 0.036 0.021 160,896
      Feb 28 2024 0.025 -0.005 -16.67% 0.03 0.03075 0.025 90,166
      Feb 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Feb 26 2024 0.03 -0.00325 -9.77% 0.0365 0.0365 0.03 91,650
      Feb 23 2024 0.03325 0.00435 15.05% 0.034 0.0365 0.03 74,849
      Feb 22 2024 0.0289 -0.0011 -3.67% 0.034 0.0345 0.0289 334,792
      Feb 21 2024 0.03 -0.002 -6.25% 0.0355 0.0375 0.03 359,050
      Feb 20 2024 0.032 0.0007 2.24% 0.03325 0.035 0.0315 413,399
      Feb 16 2024 0.0313 0.0154 96.86% 0.016 0.036 0.016 387,179
      Feb 15 2024 0.0159 0.0022 16.06% 0.0159 0.016 0.0139 173,192
      Feb 14 2024 0.0137 0.0006 4.58% 0.01326 0.0137 0.01326 653,362
      Feb 13 2024 0.0131 -0.0004 -2.96% 0.0131 0.0135 0.0131 410,831
      Feb 12 2024 0.0135 0.0005 3.85% 0.017 0.017 0.011 563,930
      Feb 09 2024 0.013 -0.0119 -47.79% 0.025 0.0255 0.0128 1,580,149
      Feb 08 2024 0.0249 0.0003 1.22% 0.0297 0.0297 0.0156 989,760
      Feb 07 2024 0.0246 -0.0044 -15.17% 0.026 0.026 0.0246 134,856
      Feb 06 2024 0.029 0.0055 23.40% 0.0235 0.029 0.0235 478,200

      Your Recent History

      USOTC
      BWVI
      Blue Water Ventures (PK)
      Delayed Upgrade Clock