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 (%)
May 31, 2018 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
May 29, 2018 0.0310 0.0310 0.0310 26 -0.00(-11.43%)
May 22, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 17, 2018 0.0350 0.0350 0.0350 0.0350 7,400 +0.00(+1.45%)
May 16, 2018 0.0345 0.0345 0.0345 0.0345 16,100 +0.00(+1.47%)
May 15, 2018 0.0399 0.0399 0.0340 0.0340 44,140 +0.00(+8.11%)
May 10, 2018 0.0314 0.0314 0.0314 0 -0.01(-26.00%)
May 09, 2018 0.0400 0.0425 0.0400 0.0425 8,103 +0.00(+8.97%)
May 08, 2018 0.0500 0.0500 0.0390 0.0390 25,260 -0.00(-2.50%)
May 07, 2018 0.0400 0.0410 0.0400 0.0400 12,480 +0.00(+0.50%)
May 04, 2018 0.0340 0.0398 0.0340 0.0398 35,573 +0.01(+17.06%)
May 03, 2018 0.0341 0.0341 0.0340 0.0340 55,427 +0.00(+4.62%)
May 01, 2018 0.0325 0.0325 0.0325 0 -0.01(-21.69%)
Apr 25, 2018 0.0415 0.0415 0.0415 0 -0.00(-2.35%)
Apr 24, 2018 0.0425 0.0425 0.0425 0.0425 10,000 +0.01(+37.10%)
Apr 20, 2018 0.0310 0.0310 0.0310 10 -0.01(-20.23%)
Apr 19, 2018 0.0359 0.0410 0.0359 0.0389 6,578 -0.00(-6.36%)
Apr 18, 2018 0.0350 0.0415 0.0310 0.0415 23,934 +0.01(+37.87%)
Apr 12, 2018 0.0301 0.0301 0.0301 0 -0.02(-34.57%)
Apr 11, 2018 0.0301 0.0460 0.0301 0.0460 5,151 +0.02(+52.82%)
Apr 09, 2018 0.0301 0.0301 0.0301 0 -0.02(-38.82%)
Apr 06, 2018 0.0492 0.0492 0.0492 0.0492 400 +0.01(+22.85%)
Apr 05, 2018 0.0450 0.0490 0.0401 0.0401 46,100 +0.01(+14.43%)
Apr 04, 2018 0.0450 0.0450 0.0350 0.0350 5,000 -0.01(-22.22%)
Apr 03, 2018 0.0350 0.0450 0.0350 0.0450 12,572 +0.00(+12.50%)
Apr 02, 2018 0.0350 0.0400 0.0350 0.0400 46,166 +0.00(+0.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-1.23%)
Mar 28, 2018 0.0400 0.0405 0.0400 0.0405 13,254 +0.00(+1.25%)
Mar 27, 2018 0.0400 0.0400 0.0400 0.0400 185 +0.00(+0.00%)
Mar 26, 2018 0.0440 0.0440 0.0400 0.0400 10,500 -0.00(-11.11%)
Mar 21, 2018 0.0450 0.0450 0.0450 0 -0.00(-6.25%)
Mar 19, 2018 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Mar 16, 2018 0.0480 0.0480 0.0480 0.0480 500 +0.01(+37.14%)
Mar 12, 2018 0.0350 0.0350 0.0350 0 -0.00(-9.44%)
Mar 07, 2018 0.0386 0.0386 0.0386 0 -0.01(-12.64%)
Mar 06, 2018 0.0450 0.0450 0.0442 0.0442 14,393 +0.01(+26.04%)
Mar 05, 2018 0.0351 0.0351 0.0351 0.0351 708 -0.00(-12.25%)
Mar 02, 2018 0.0400 0.0400 0.0400 0.0400 24,031 +0.01(+19.40%)
Mar 01, 2018 0.0400 0.0400 0.0335 0.0335 12,033 -0.01(-16.25%)
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%)
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%)
Oct 03, 2017 0.0145 0.0145 0.0142 0.0145 66,006 +0.00(+3.57%)
Sep 27, 2017 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Sep 26, 2017 0.0149 0.0149 0.0130 0.0130 95,000 +0.00(+0.00%)
Sep 25, 2017 0.0149 0.0149 0.0130 0.0130 106,643 -0.00(-0.08%)
Sep 22, 2017 0.0149 0.0149 0.0127 0.0130 5,120 -0.00(-12.68%)
Sep 21, 2017 0.0145 0.0149 0.0145 0.0149 84,917 +0.00(+47.52%)
Sep 20, 2017 0.0142 0.0147 0.0101 0.0101 30,186 -0.00(-22.31%)
Sep 13, 2017 0.0130 0.0130 0.0130 0 +0.00(+18.18%)
Sep 08, 2017 0.0110 0.0110 0.0110 0 -0.00(-25.22%)
Sep 07, 2017 0.0130 0.0147 0.0130 0.0147 56,040 -0.00(-1.28%)
Sep 01, 2017 0.0149 0.0149 0.0149 0 +0.00(+19.20%)
Aug 31, 2017 0.0110 0.0125 0.0110 0.0125 59,600 -0.00(-11.35%)
Aug 30, 2017 0.0141 0.0141 0.0141 0.0141 10,000 +0.00(+0.00%)
Aug 29, 2017 0.0109 0.0141 0.0109 0.0141 45,256 +0.00(+34.29%)
Aug 24, 2017 0.0105 0.0105 0.0105 0 +0.00(+3.96%)
Aug 23, 2017 0.0101 0.0101 0.0101 0.0101 37,500 -0.00(-0.98%)
Aug 22, 2017 0.0105 0.0105 0.0102 0.0102 166,757 -0.00(-2.86%)
Aug 21, 2017 0.0105 0.0105 0.0105 0.0105 232,600 -0.00(-1.87%)
Aug 18, 2017 0.0122 0.0122 0.0107 0.0107 75,002 -0.01(-36.69%)
Aug 16, 2017 0.0169 0.0169 0.0169 0 +0.01(+50.89%)
Aug 15, 2017 0.0112 0.0112 0.0112 0.0112 4,000 +0.00(+10.89%)
Aug 14, 2017 0.0145 0.0151 0.0101 0.0101 65,000 -0.01(-35.67%)
Aug 11, 2017 0.0150 0.0157 0.0145 0.0157 34,511 +0.00(+4.67%)
Aug 08, 2017 0.0150 0.0150 0.0150 0 -0.00(-9.20%)
Aug 07, 2017 0.0178 0.0178 0.0165 0.0165 35,082 -0.00(-7.71%)
Aug 03, 2017 0.0179 0.0179 0.0179 0 +0.01(+55.65%)
Aug 02, 2017 0.0130 0.0130 0.0115 0.0115 100,001 -0.00(-8.00%)
Aug 01, 2017 0.0132 0.0132 0.0125 0.0125 28,570 -0.00(-10.71%)
Jul 31, 2017 0.0199 0.0199 0.0140 0.0140 30,032 -0.01(-29.65%)
Jul 28, 2017 0.0201 0.0201 0.0199 0.0199 31,722 +0.01(+33.56%)
Jul 27, 2017 0.0159 0.0159 0.0149 0.0149 43,225 +0.00(+0.00%)
Jul 26, 2017 0.0150 0.0169 0.0149 0.0149 48,500 -0.00(-20.74%)
Jul 25, 2017 0.0190 0.0190 0.0105 0.0188 130,200 -0.00(-1.05%)
Jul 24, 2017 0.0199 0.0200 0.0187 0.0190 56,000 -0.00(-4.52%)
Jul 21, 2017 0.0185 0.0199 0.0185 0.0199 45,000 +0.00(+0.00%)
Jul 20, 2017 0.0182 0.0199 0.0170 0.0199 145,714 +0.00(+10.56%)
Jul 19, 2017 0.0180 0.0180 0.0180 0.0180 25,000 +0.00(+0.00%)
Jul 17, 2017 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Jul 14, 2017 0.0149 0.0150 0.0149 0.0150 90,000 +0.00(+15.38%)
Jul 13, 2017 0.0130 0.0130 0.0130 0.0130 34,538 -0.00(-6.47%)
Jul 10, 2017 0.0139 0.0139 0.0139 0 +0.00(+0.72%)
Jul 07, 2017 0.0124 0.0138 0.0120 0.0138 35,757 -0.00(-0.72%)
Jul 03, 2017 0.0139 0.0139 0.0139 0.0139 0 +0.00(+0.00%)
Jun 29, 2017 0.0139 0.0139 0.0139 0 +0.00(+54.44%)
Jun 26, 2017 0.0090 0.0090 0.0090 0 -0.00(-21.05%)
Jun 23, 2017 0.0120 0.0120 0.0114 0.0114 30,889 -0.00(-5.00%)
Jun 22, 2017 0.0120 0.0120 0.0120 0.0120 15,000 +0.00(+18.81%)
Jun 21, 2017 0.0102 0.0102 0.0101 0.0101 19,800 -0.00(-19.20%)
Jun 20, 2017 0.0125 0.0125 0.0125 0.0125 101 +0.00(+0.00%)
Jun 19, 2017 0.0123 0.0125 0.0123 0.0125 20,000 +0.00(+0.00%)
Jun 16, 2017 0.0099 0.0125 0.0099 0.0125 8,803 -0.00(-19.20%)
Jun 15, 2017 0.0125 0.0155 0.0125 0.0155 107,550 +0.01(+54.70%)
Jun 14, 2017 0.0100 0.0100 0.0099 0.0100 62,121 -0.00(-19.07%)
Jun 13, 2017 0.0107 0.0124 0.0107 0.0124 19,900 +0.00(+12.33%)
Jun 12, 2017 0.0110 0.0110 0.0110 0.0110 6,145 -0.00(-21.43%)
Jun 09, 2017 0.0159 0.0179 0.0140 0.0140 43,633 -0.00(-5.41%)
Jun 06, 2017 0.0148 0.0148 0.0148 102 -0.00(-0.67%)
Jun 05, 2017 0.0145 0.0149 0.0144 0.0149 24,589 +0.00(+19.20%)
Jun 02, 2017 0.0125 0.0125 0.0125 0.0125 60,003 +0.00(+12.61%)
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.