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 )

0.0080 -0.0005 (-5.88%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 31, 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 (%)
Oct 31, 2013 0.0250 0.0300 0.0250 0.0300 27,629 +0.00(+20.00%)
Oct 30, 2013 0.0271 0.0271 0.0238 0.0250 387,615 -0.00(-7.75%)
Oct 28, 2013 0.0271 0.0271 0.0271 0 -0.00(-9.67%)
Oct 25, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 24, 2013 0.0300 0.0347 0.0300 0.0300 5,609 -0.00(-13.54%)
Oct 23, 2013 0.0300 0.0347 0.0300 0.0347 670 +0.00(+15.67%)
Oct 22, 2013 0.0300 0.0300 0.0300 0.0300 34,325 +0.00(+9.89%)
Oct 21, 2013 0.0300 0.0300 0.0250 0.0273 93,132 -0.00(-10.20%)
Oct 18, 2013 0.0320 0.0320 0.0304 0.0304 182,742 -0.00(-1.94%)
Oct 17, 2013 0.0349 0.0349 0.0310 0.0310 65,263 -0.00(-11.17%)
Oct 16, 2013 0.0349 0.0349 0.0349 0.0349 2,000 +0.00(+12.58%)
Oct 15, 2013 0.0310 0.0310 0.0310 0.0310 5,800 +0.00(+0.00%)
Oct 14, 2013 0.0320 0.0320 0.0310 0.0310 148,748 -0.00(-9.36%)
Oct 11, 2013 0.0350 0.0360 0.0310 0.0342 157,271 -0.00(-6.30%)
Oct 10, 2013 0.0499 0.0499 0.0340 0.0365 79,082 -0.01(-26.85%)
Oct 09, 2013 0.0499 0.0499 0.0499 0.0499 1,000 +0.01(+22.30%)
Oct 08, 2013 0.0530 0.0600 0.0385 0.0408 403,899 -0.01(-23.02%)
Oct 07, 2013 0.0510 0.0530 0.0463 0.0530 89,224 +0.00(+0.00%)
Oct 04, 2013 0.0554 0.0554 0.0450 0.0530 202,872 -0.01(-14.52%)
Oct 03, 2013 0.0500 0.1001 0.0500 0.0620 2,191,462 +0.02(+61.46%)
Oct 02, 2013 0.0400 0.0400 0.0384 0.0384 94,348 +0.02(+74.55%)
Oct 01, 2013 0.0220 0.0220 0.0220 0.0220 148 +0.00(+0.46%)
Sep 26, 2013 0.0219 0.0219 0.0219 0.0219 0 -0.02(-45.25%)
Sep 25, 2013 0.0400 0.0400 0.0400 0.0400 1,622 +0.00(+0.00%)
Sep 24, 2013 0.0400 0.0400 0.0400 0.0400 993 +0.00(+0.00%)
Sep 23, 2013 0.0400 0.0400 0.0400 0.0400 1,802 +0.01(+33.33%)
Sep 20, 2013 0.0300 0.0300 0.0300 0.0300 370 -0.01(-14.29%)
Sep 18, 2013 0.0350 0.0350 0.0350 0 -0.01(-21.87%)
Sep 16, 2013 0.0448 0.0448 0.0448 0 -0.02(-31.08%)
Sep 13, 2013 0.0850 0.0850 0.0650 0.0650 71,272 -0.02(-23.53%)
Sep 12, 2013 0.0850 0.0850 0.0850 0.0850 1,130 +0.05(+142.86%)
Sep 10, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 09, 2013 0.0450 0.0450 0.0300 0.0350 195,088 +0.01(+16.67%)
Sep 06, 2013 0.0300 0.0300 0.0300 0.0300 688 +0.00(+0.00%)
Sep 05, 2013 0.0895 0.0895 0.0300 0.0300 4,455 +0.01(+25.00%)
Sep 04, 2013 0.0310 0.0310 0.0201 0.0240 509,530 -0.01(-37.50%)
Sep 03, 2013 0.0410 0.0410 0.0384 0.0384 75,927 -0.01(-14.67%)
Aug 29, 2013 0.0450 0.0450 0.0450 0 -0.02(-27.88%)
Aug 28, 2013 0.0650 0.0650 0.0624 0.0624 52,778 -0.02(-20.31%)
Aug 27, 2013 0.0900 0.0900 0.0700 0.0783 6,952 -0.02(-21.70%)
Aug 23, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.08(+300.00%)
Aug 22, 2013 0.0250 0.0250 0.0250 0.0250 218 -0.10(-80.31%)
Aug 21, 2013 0.1270 0.1270 0.1270 0.1270 350 +0.00(+0.00%)
Aug 20, 2013 0.1270 0.1270 0.1270 0.1270 2,286 -0.00(-0.39%)
Aug 19, 2013 0.1275 0.1275 0.1275 0.1275 8,960 -0.00(-1.16%)
Aug 16, 2013 0.1291 0.1291 0.1290 0.1290 2,545 +0.11(+545.00%)
Aug 15, 2013 0.0200 0.0200 0.0200 0.0200 616 -0.05(-71.87%)
Aug 14, 2013 0.0701 0.0711 0.0701 0.0711 25,797 +0.00(+1.57%)
Aug 13, 2013 0.0700 0.0700 0.0700 0.0700 125 +0.00(+0.00%)
Aug 09, 2013 0.0700 0.0700 0.0700 0 +0.04(+105.88%)
Aug 08, 2013 0.0600 0.0600 0.0340 0.0340 1,374 -0.12(-77.33%)
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.