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 )

0.0090 UNCHANGED
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 6, 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, 2022 0.0270 0.0330 0.0330 189,538 +0.00(+6.45%)
Jan 28, 2022 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+8.77%)
Jan 27, 2022 0.0300 0.0300 0.0285 0.0285 2,100 -0.00(-3.06%)
Jan 25, 2022 0.0294 0 -0.01(-16.00%)
Jan 24, 2022 0.0340 0.0350 0.0300 0.0350 633,725 +0.00(+9.38%)
Jan 21, 2022 0.0294 0.0350 0.0265 0.0320 152,845 +0.01(+23.08%)
Jan 20, 2022 0.0260 0.0300 0.0251 0.0260 239,353 -0.00(-1.89%)
Jan 19, 2022 0.0265 0.0268 0.0265 0.0265 13,102 -0.00(-3.64%)
Jan 18, 2022 0.0281 0.0300 0.0261 0.0275 208,477 -0.00(-11.00%)
Jan 14, 2022 0.0309 0 +0.00(+2.66%)
Jan 13, 2022 0.0312 0.0312 0.0301 0.0301 20,715 +0.00(+3.08%)
Jan 12, 2022 0.0291 0.0301 0.0291 0.0292 23,100 -0.00(-2.67%)
Jan 11, 2022 0.0306 0.0306 0.0300 0.0300 30,000 -0.00(-2.60%)
Jan 10, 2022 0.0308 0.0308 0.0308 0.0308 2,950 +0.00(+0.00%)
Jan 07, 2022 0.0308 0.0308 0.0308 0.0308 115 +0.00(+6.21%)
Jan 06, 2022 0.0280 0.0308 0.0265 0.0290 210,992 -0.00(-11.59%)
Jan 05, 2022 0.0340 0.0340 0.0210 0.0328 297,078 -0.00(-0.61%)
Jan 04, 2022 0.0340 0.0340 0.0330 0.0330 84,490 -0.00(-7.04%)
Jan 03, 2022 0.0355 0.0355 0.0355 0.0355 11,250 +0.00(+0.00%)
Dec 31, 2021 0.0350 0.0365 0.0350 0.0355 21,482 -0.00(-0.28%)
Dec 30, 2021 0.0370 0.0370 0.0345 0.0356 87,850 -0.00(-3.78%)
Dec 29, 2021 0.0330 0.0370 0.0330 0.0370 29,535 +0.01(+23.33%)
Dec 28, 2021 0.0380 0.0380 0.0300 0.0300 16,056 -0.00(-10.45%)
Dec 27, 2021 0.0335 0.0335 0.0335 0.0335 1,000 +0.01(+31.37%)
Dec 23, 2021 0.0330 0.0358 0.0255 0.0255 202,652 -0.01(-22.73%)
Dec 22, 2021 0.0358 0.0358 0.0330 0.0330 2,725 -0.00(-1.79%)
Dec 21, 2021 0.0358 0.0358 0.0336 0.0336 13,073 +0.00(+0.30%)
Dec 20, 2021 0.0335 0.0335 0.0335 0.0335 3,450 +0.00(+0.00%)
Dec 17, 2021 0.0360 0.0360 0.0335 0.0335 3,300 +0.00(+0.00%)
Dec 16, 2021 0.0355 0.0385 0.0335 0.0335 255,666 +0.00(+4.36%)
Dec 15, 2021 0.0350 0.0350 0.0321 0.0321 60,550 -0.00(-9.58%)
Dec 14, 2021 0.0350 0.0360 0.0350 0.0355 23,643 +0.00(+2.01%)
Dec 13, 2021 0.0332 0.0388 0.0332 0.0348 430,550 -0.00(-10.31%)
Dec 10, 2021 0.0372 0.0388 0.0325 0.0388 726,150 +0.00(+9.92%)
Dec 09, 2021 0.0370 0.0370 0.0353 0.0353 2,100 +0.00(+0.00%)
Dec 08, 2021 0.0360 0.0360 0.0352 0.0353 25,150 +0.00(+0.00%)
Dec 07, 2021 0.0369 0.0387 0.0351 0.0353 15,750 +0.00(+0.57%)
Dec 06, 2021 0.0369 0.0369 0.0351 0.0351 30,650 -0.00(-9.30%)
Dec 03, 2021 0.0369 0.0387 0.0351 0.0387 9,077 +0.00(+0.00%)
Dec 02, 2021 0.0370 0.0387 0.0351 0.0387 8,459 +0.00(+10.26%)
Nov 30, 2021 0.0351 0.0351 0.0351 0 -0.00(-5.39%)
Nov 29, 2021 0.0355 0.0390 0.0350 0.0371 187,690 -0.00(-1.85%)
Nov 24, 2021 0.0378 0.0378 0.0378 0 +0.00(+0.00%)
Nov 23, 2021 0.0380 0.0389 0.0350 0.0378 119,238 +0.00(+7.69%)
Nov 22, 2021 0.0400 0.0400 0.0351 0.0351 29,350 -0.00(-6.40%)
Nov 19, 2021 0.0390 0.0400 0.0375 0.0375 37,768 -0.00(-6.25%)
Nov 18, 2021 0.0375 0.0400 0.0378 0.0400 1,550 +0.00(+0.50%)
Nov 17, 2021 0.0375 0.0400 0.0350 0.0398 380,027 -0.00(-0.25%)
Nov 16, 2021 0.0355 0.0399 0.0355 0.0399 5,200 -0.00(-2.44%)
Nov 15, 2021 0.0390 0.0409 0.0370 0.0409 31,725 +0.00(+0.00%)
Nov 12, 2021 0.0350 0.0409 0.0350 0.0409 7,050 +0.01(+20.29%)
Nov 11, 2021 0.0330 0.0378 0.0330 0.0340 26,609 +0.00(+3.03%)
Nov 10, 2021 0.0402 0.0321 0.0330 710,905 -0.01(-17.71%)
Nov 09, 2021 0.0423 0.0423 0.0401 0.0401 33,700 -0.00(-2.67%)
Nov 08, 2021 0.0401 0.0412 0.0400 0.0412 8,125 +0.00(+2.74%)
Nov 05, 2021 0.0405 0.0405 0.0401 0.0401 150,972 -0.00(-6.96%)
Nov 04, 2021 0.0401 0.0431 0.0401 0.0431 14,460 +0.00(+0.00%)
Nov 03, 2021 0.0444 0.0480 0.0400 0.0431 1,671,554 -0.00(-3.15%)
Nov 02, 2021 0.0380 0.0445 0.0380 0.0445 80,575 +0.00(+6.97%)
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.