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 (%)
Mar 31, 2022 0.0411 0.0411 0.0411 0.0411 1,000 +0.00(+2.49%)
Mar 30, 2022 0.0420 0.0420 0.0401 0.0401 40,222 -0.00(-2.20%)
Mar 29, 2022 0.0395 0.0410 0.0395 0.0410 43,328 +0.00(+4.86%)
Mar 24, 2022 0.0391 0 -0.00(-0.76%)
Mar 23, 2022 0.0393 0.0394 0.0393 0.0394 15,000 +0.00(+0.00%)
Mar 22, 2022 0.0380 0.0394 0.0380 0.0394 350 +0.00(+0.00%)
Mar 21, 2022 0.0380 0.0394 0.0380 0.0394 980 +0.00(+0.00%)
Mar 18, 2022 0.0393 0.0394 0.0393 0.0394 15,134 +0.00(+0.00%)
Mar 17, 2022 0.0394 0.0394 0.0394 0.0394 100 +0.00(+2.07%)
Mar 16, 2022 0.0386 0.0392 0.0386 0.0386 7,300 +0.00(+0.00%)
Mar 15, 2022 0.0421 0.0421 0.0360 0.0386 240,542 -0.00(-8.31%)
Mar 14, 2022 0.0421 0.0421 0.0421 0.0421 6,701 -0.00(-3.88%)
Mar 11, 2022 0.0438 0.0438 0.0438 0.0438 990 +0.00(+0.00%)
Mar 10, 2022 0.0438 0.0438 0.0438 0.0438 2,103 +0.00(+4.29%)
Mar 09, 2022 0.0440 0.0440 0.0414 0.0420 73,785 -0.00(-7.69%)
Mar 07, 2022 0.0455 0 +0.00(+7.06%)
Mar 02, 2022 0.0425 0 -0.00(-7.41%)
Mar 01, 2022 0.0410 0.0459 0.0410 0.0459 42,024 -0.00(-2.34%)
Feb 28, 2022 0.0470 0.0470 0.0431 0.0470 12,358 +0.00(+9.05%)
Feb 25, 2022 0.0431 0.0431 0.0431 0.0431 76,493 -0.00(-8.30%)
Feb 24, 2022 0.0451 0.0470 0.0451 0.0470 45,603 +0.00(+4.21%)
Feb 23, 2022 0.0451 0.0451 0.0451 0.0451 3,619 -0.00(-3.22%)
Feb 18, 2022 0.0434 0.0466 10,077 -0.01(-16.79%)
Feb 17, 2022 0.0560 0.0560 0.0520 0.0560 1,450 +0.00(+0.00%)
Feb 16, 2022 0.0488 0.0590 0.0480 0.0560 464,175 +0.01(+12.00%)
Feb 15, 2022 0.0499 0.0552 0.0485 0.0500 446,079 +0.01(+11.36%)
Feb 14, 2022 0.0468 0.0500 0.0403 0.0449 455,898 -0.00(-0.22%)
Feb 11, 2022 0.0395 0.0450 0.0375 0.0450 272,892 +0.00(+0.00%)
Feb 10, 2022 0.0440 0.0469 0.0440 0.0450 90,807 -0.00(-4.05%)
Feb 09, 2022 0.0403 0.0490 0.0400 0.0469 139,430 +0.01(+17.25%)
Feb 08, 2022 0.0400 0.0400 0.0400 0.0400 5,625 -0.00(-2.44%)
Feb 07, 2022 0.0395 0.0520 0.0330 0.0410 242,987 +0.00(+6.22%)
Feb 04, 2022 0.0440 0.0440 0.0371 0.0386 14,350 +0.00(+0.00%)
Feb 03, 2022 0.0332 0.0386 0.0386 35,263 +0.00(+13.53%)
Feb 02, 2022 0.0281 0.0340 0.0281 0.0340 30,000 +0.00(+3.03%)
Feb 01, 2022 0.0330 0.0365 0.0330 0.0330 35,147 +0.00(+0.00%)
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%)
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.