Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brownie's Marine Group Inc (OP: BWMG )

0.0086 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0180 0.0210 0.0180 0.0180 135,000 -0.00(-0.55%)
Jan 30, 2020 0.0181 0.0181 0.0181 35 +0.00(+0.00%)
Jan 29, 2020 0.0181 0.0181 0.0181 25 +0.00(+0.00%)
Jan 28, 2020 0.0181 0.0181 0.0181 26 +0.00(+0.00%)
Jan 24, 2020 0.0181 0.0181 0.0181 0 +0.00(+0.00%)
Jan 23, 2020 0.0190 0.0200 0.0180 0.0181 66,746 -0.00(-20.96%)
Jan 22, 2020 0.0210 0.0229 0.0210 0.0229 200 +0.00(+20.53%)
Jan 21, 2020 0.0142 0.0230 0.0142 0.0190 52,428 -0.00(-17.39%)
Jan 17, 2020 0.0230 0.0230 0.0230 0.0230 100 +0.00(+0.44%)
Jan 16, 2020 0.0230 0.0230 0.0215 0.0229 4,241 -0.00(-0.43%)
Jan 15, 2020 0.0202 0.0230 0.0202 0.0230 298 +0.00(+0.00%)
Jan 14, 2020 0.0230 0.0230 0.0230 0.0230 300 +0.00(+0.44%)
Jan 13, 2020 0.0229 0.0229 0.0229 0.0229 21,800 +0.00(+0.00%)
Jan 10, 2020 0.0229 0.0229 0.0229 0.0229 100 +0.00(+0.00%)
Jan 08, 2020 0.0229 0.0229 0.0229 0 +0.00(+0.00%)
Jan 07, 2020 0.0200 0.0229 0.0200 0.0229 303,003 +0.00(+0.00%)
Jan 06, 2020 0.0229 0.0229 0.0229 0.0229 2,101 +0.00(+14.50%)
Jan 03, 2020 0.0229 0.0229 0.0200 0.0200 18,900 -0.00(-12.28%)
Jan 02, 2020 0.0228 0.0228 0.0228 0.0228 6,200 +0.00(+0.88%)
Dec 31, 2019 0.0229 0.0230 0.0226 0.0226 37,100 -0.00(-1.31%)
Dec 30, 2019 0.0229 0.0229 0.0200 0.0229 8,083 +0.00(+7.01%)
Dec 27, 2019 0.0214 0.0214 0.0214 0.0214 1,400 -0.00(-0.47%)
Dec 26, 2019 0.0243 0.0250 0.0200 0.0215 256,222 -0.00(-14.00%)
Dec 24, 2019 0.0247 0.0250 0.0236 0.0250 56,200 +0.00(+9.17%)
Dec 23, 2019 0.0229 0.0247 0.0229 0.0229 17,248 -0.00(-6.53%)
Dec 20, 2019 0.0243 0.0247 0.0200 0.0245 50,200 +0.00(+0.82%)
Dec 19, 2019 0.0243 0.0243 0.0222 0.0243 32,592 +0.00(+0.00%)
Dec 18, 2019 0.0240 0.0243 0.0200 0.0243 21,968 +0.00(+1.25%)
Dec 17, 2019 0.0225 0.0240 0.0225 0.0240 16,567 +0.00(+20.00%)
Dec 16, 2019 0.0240 0.0240 0.0200 0.0200 76,400 -0.00(-16.67%)
Dec 13, 2019 0.0240 0.0240 0.0220 0.0240 12,100 -0.00(-2.04%)
Dec 12, 2019 0.0245 0.0245 0.0245 0.0245 184 +0.00(+11.87%)
Dec 11, 2019 0.0219 0.0219 0.0219 0.0219 3,398 +0.00(+0.46%)
Dec 10, 2019 0.0240 0.0245 0.0218 0.0218 70,886 -0.00(-11.02%)
Dec 09, 2019 0.0245 0.0245 0.0190 0.0245 100,961 +0.00(+0.00%)
Dec 06, 2019 0.0235 0.0245 0.0235 0.0245 4,500 +0.00(+0.00%)
Dec 05, 2019 0.0245 0.0245 0.0245 0.0245 874 +0.00(+0.00%)
Dec 04, 2019 0.0245 0.0245 0.0194 0.0245 1,670 +0.00(+0.00%)
Dec 03, 2019 0.0245 0.0245 0.0245 0.0245 825 +0.00(+0.00%)
Dec 02, 2019 0.0240 0.0245 0.0210 0.0245 1,634 +0.00(+8.89%)
Nov 29, 2019 0.0240 0.0245 0.0225 0.0225 1,500 +0.00(+5.63%)
Nov 27, 2019 0.0213 0.0213 0.0213 0.0213 2,000 -0.00(-11.25%)
Nov 26, 2019 0.0210 0.0240 0.0182 0.0240 57,470 +0.00(+11.63%)
Nov 25, 2019 0.0215 0.0215 0.0212 0.0215 5,205 +0.00(+2.38%)
Nov 22, 2019 0.0210 0.0210 0.0210 0.0210 1,600 +0.00(+7.69%)
Nov 21, 2019 0.0200 0.0200 0.0180 0.0195 30,558 +0.00(+6.56%)
Nov 20, 2019 0.0200 0.0200 0.0183 0.0183 53,083 -0.00(-3.68%)
Nov 19, 2019 0.0182 0.0200 0.0182 0.0190 8,911 -0.01(-20.83%)
Nov 18, 2019 0.0170 0.0245 0.0164 0.0240 203,202 +0.00(+0.00%)
Nov 15, 2019 0.0240 0.0240 0.0240 12 +0.00(+0.00%)
Nov 13, 2019 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Nov 12, 2019 0.0171 0.0240 0.0171 0.0240 9,112 +0.00(+20.00%)
Nov 11, 2019 0.0200 0.0200 0.0200 2 +0.00(+0.00%)
Nov 08, 2019 0.0186 0.0230 0.0186 0.0200 14,600 +0.00(+0.00%)
Nov 07, 2019 0.0220 0.0220 0.0200 0.0200 8,866 +0.00(+11.11%)
Nov 06, 2019 0.0180 0.0188 0.0174 0.0180 260,712 -0.00(-10.00%)
Nov 05, 2019 0.0245 0.0245 0.0188 0.0200 65,331 -0.00(-16.32%)
Nov 04, 2019 0.0200 0.0239 0.0200 0.0239 23,984 +0.01(+27.13%)
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.