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 (%)
Dec 29, 2017 0.0310 0.0310 0.0310 0 +0.01(+34.78%)
Dec 28, 2017 0.0278 0.0300 0.0206 0.0230 44,824 -0.00(-11.54%)
Dec 27, 2017 0.0300 0.0300 0.0260 0.0260 13,909 -0.01(-16.13%)
Dec 26, 2017 0.0309 0.0310 0.0309 0.0310 5,430 -0.00(-2.12%)
Dec 22, 2017 0.0317 0.0317 0.0317 0.0317 1,000 +0.01(+21.81%)
Dec 20, 2017 0.0260 0.0260 0.0260 0 +0.00(+13.04%)
Dec 18, 2017 0.0230 0.0230 0.0230 50 +0.00(+4.55%)
Dec 15, 2017 0.0220 0.0220 0.0220 0.0220 10,496 -0.01(-32.10%)
Dec 14, 2017 0.0244 0.0324 0.0244 0.0324 1,354 +0.01(+62.00%)
Dec 11, 2017 0.0200 0.0200 0.0200 1 -0.01(-23.08%)
Dec 08, 2017 0.0260 0.0260 0.0260 0.0260 23,000 +0.00(+11.11%)
Dec 06, 2017 0.0234 0.0234 0.0234 0 +0.00(+0.00%)
Dec 05, 2017 0.0234 0.0242 0.0234 0.0234 3,912 +0.00(+5.88%)
Dec 04, 2017 0.0237 0.0237 0.0221 0.0221 2,000 -0.00(-11.60%)
Dec 01, 2017 0.0249 0.0250 0.0240 0.0250 36,192 -0.00(-5.30%)
Nov 30, 2017 0.0264 0.0264 0.0264 0.0264 305 +0.01(+26.32%)
Nov 29, 2017 0.0209 0.0209 0.0209 0.0209 17,082 -0.01(-32.76%)
Nov 27, 2017 0.0311 0.0311 0.0311 2 -0.00(-5.82%)
Nov 24, 2017 0.0330 0.0330 0.0330 0.0330 10,008 +0.01(+31.47%)
Nov 21, 2017 0.0251 0.0251 0.0251 0.0251 100,000 -0.00(-7.04%)
Nov 20, 2017 0.0180 0.0270 0.0180 0.0270 2,100 +0.00(+3.85%)
Nov 17, 2017 0.0260 0.0260 0.0260 0.0260 25,000 -0.00(-7.14%)
Nov 16, 2017 0.0309 0.0310 0.0280 0.0280 122,127 -0.00(-6.67%)
Nov 15, 2017 0.0330 0.0340 0.0300 0.0300 94,300 -0.00(-13.67%)
Nov 14, 2017 0.0299 0.0348 0.0299 0.0348 52,436 +0.00(+15.83%)
Nov 13, 2017 0.0250 0.0300 0.0250 0.0300 112,256 -0.00(-14.04%)
Nov 10, 2017 0.0225 0.0349 0.0225 0.0349 261,185 +0.02(+93.89%)
Nov 09, 2017 0.0269 0.0269 0.0180 0.0180 119,286 -0.01(-40.00%)
Nov 08, 2017 0.0270 0.0329 0.0270 0.0300 66,242 +0.00(+3.45%)
Nov 07, 2017 0.0262 0.0290 0.0260 0.0290 169,200 +0.00(+0.00%)
Nov 06, 2017 0.0259 0.0290 0.0201 0.0290 127,963 +0.00(+11.97%)
Nov 03, 2017 0.0259 0.0259 0.0259 0.0259 11,000 +0.00(+0.00%)
Nov 02, 2017 0.0280 0.0280 0.0259 0.0259 150,000 -0.00(-6.66%)
Nov 01, 2017 0.0248 0.0280 0.0248 0.0277 262,020 +0.01(+62.26%)
Oct 31, 2017 0.0181 0.0189 0.0160 0.0171 160,661 -0.00(-7.57%)
Oct 30, 2017 0.0180 0.0198 0.0175 0.0185 265,629 -0.00(-5.13%)
Oct 27, 2017 0.0240 0.0287 0.0150 0.0195 339,710 -0.00(-15.22%)
Oct 26, 2017 0.0300 0.0300 0.0230 0.0230 52,450 -0.01(-20.69%)
Oct 25, 2017 0.0200 0.0290 0.0200 0.0290 16,000 +0.01(+38.10%)
Oct 24, 2017 0.0218 0.0218 0.0210 0.0210 50,000 +0.00(+0.00%)
Oct 20, 2017 0.0210 0.0210 0.0210 0 +0.00(+7.69%)
Oct 19, 2017 0.0191 0.0205 0.0191 0.0195 119,918 -0.00(-7.14%)
Oct 18, 2017 0.0195 0.0210 0.0195 0.0210 325,000 +0.00(+7.69%)
Oct 17, 2017 0.0178 0.0195 0.0178 0.0195 118,295 +0.00(+18.40%)
Oct 16, 2017 0.0171 0.0171 0.0165 0.0165 6,537 +0.00(+14.37%)
Oct 13, 2017 0.0144 0.0144 0.0144 0.0144 10,000 -0.00(-10.00%)
Oct 12, 2017 0.0160 0.0160 0.0160 0.0160 300,000 +0.00(+6.67%)
Oct 11, 2017 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Oct 10, 2017 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+4.53%)
Oct 06, 2017 0.0143 0.0143 0.0143 0 -0.00(-4.97%)
Oct 05, 2017 0.0130 0.0152 0.0130 0.0151 57,155 -0.00(-0.66%)
Oct 04, 2017 0.0152 0.0152 0.0152 0.0152 25,000 +0.00(+4.83%)
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.