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 (%)
Feb 28, 2018 0.0390 0.0400 0.0330 0.0400 59,850 +0.00(+2.56%)
Feb 23, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Feb 22, 2018 0.0445 0.0450 0.0390 0.0390 89,459 -0.00(-6.02%)
Feb 20, 2018 0.0415 0.0415 0.0415 0 -0.01(-24.55%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+4.56%)
Feb 15, 2018 0.0526 0.0526 0.0526 0.0526 7,612 +0.01(+20.92%)
Feb 14, 2018 0.0540 0.0540 0.0435 0.0435 31,000 -0.01(-19.44%)
Feb 13, 2018 0.0540 0.0540 0.0480 0.0540 33,000 -0.00(-1.46%)
Feb 12, 2018 0.0548 0.0548 0.0548 0.0548 17,000 +0.00(+0.61%)
Feb 09, 2018 0.0400 0.0570 0.0400 0.0545 73,650 +0.00(+2.77%)
Feb 08, 2018 0.0532 0.0532 0.0500 0.0530 12,050 -0.01(-8.62%)
Feb 07, 2018 0.0580 0.0350 0.0580 98,813 +0.02(+45.00%)
Feb 06, 2018 0.0350 0.0480 0.0350 0.0400 192,380 -0.01(-14.80%)
Feb 05, 2018 0.0570 0.0430 0.0469 165,800 -0.01(-17.63%)
Feb 02, 2018 0.0550 0.0577 0.0340 0.0570 204,829 +0.00(+3.64%)
Feb 01, 2018 0.0493 0.0574 0.0493 0.0550 473,145 +0.01(+12.77%)
Jan 31, 2018 0.0430 0.0488 0.0410 0.0488 235,000 +0.00(+10.85%)
Jan 30, 2018 0.0423 0.0444 0.0400 0.0440 162,761 +0.00(+10.00%)
Jan 29, 2018 0.0390 0.0410 0.0390 0.0400 285,000 +0.00(+2.56%)
Jan 26, 2018 0.0325 0.0390 0.0310 0.0390 1,175,415 +0.01(+30.00%)
Jan 25, 2018 0.0300 0.0340 0.0300 0.0300 178,892 -0.00(-9.09%)
Jan 24, 2018 0.0340 0.0340 0.0300 0.0330 189,284 -0.00(-0.69%)
Jan 23, 2018 0.0270 0.0338 0.0270 0.0332 78,332 +0.01(+38.46%)
Jan 22, 2018 0.0240 0.0240 0.0240 0.0240 31,000 +0.00(+0.00%)
Jan 19, 2018 0.0240 0.0240 0.0240 0.0240 10,037 -0.00(-10.28%)
Jan 17, 2018 0.0267 0.0267 0.0267 0 +0.00(+16.30%)
Jan 16, 2018 0.0350 0.0350 0.0230 0.0230 13,001 -0.01(-23.33%)
Jan 12, 2018 0.0300 0.0300 0.0300 0 +0.00(+1.69%)
Jan 11, 2018 0.0295 0.0295 0.0295 0.0295 1,000 +0.01(+43.20%)
Jan 09, 2018 0.0206 0.0206 0.0206 0 -0.01(-39.77%)
Jan 08, 2018 0.0342 0.0342 0.0342 0.0342 1,000 -0.00(-0.29%)
Jan 05, 2018 0.0350 0.0350 0.0232 0.0343 60,100 -0.00(-0.58%)
Jan 04, 2018 0.0332 0.0346 0.0332 0.0345 3,990 +0.01(+48.71%)
Jan 03, 2018 0.0260 0.0302 0.0232 0.0232 19,259 -0.01(-25.16%)
Jan 02, 2018 0.0310 0.0310 0.0310 0.0310 411 +0.00(+0.00%)
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%)
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.