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 (%)
May 28, 2021 0.0460 0.0505 0.0460 0.0490 3,100 -0.00(-3.54%)
May 27, 2021 0.0550 0.0555 0.0508 0.0508 165,401 +0.00(+2.21%)
May 26, 2021 0.0460 0.0550 0.0450 0.0497 226,595 +0.00(+5.74%)
May 25, 2021 0.0451 0.0480 0.0451 0.0470 610,555 +0.00(+1.51%)
May 24, 2021 0.0510 0.0510 0.0451 0.0463 113,286 -0.00(-8.86%)
May 21, 2021 0.0510 0.0510 0.0411 0.0508 145,780 +0.01(+19.25%)
May 20, 2021 0.0425 0.0450 0.0410 0.0426 53,389 +0.00(+1.43%)
May 19, 2021 0.0519 0.0549 0.0420 0.0420 219,009 -0.01(-11.21%)
May 18, 2021 0.0601 0.0601 0.0410 0.0473 1,339,999 -0.01(-17.45%)
May 17, 2021 0.0526 0.0573 0.0520 0.0573 122,972 +0.00(+4.18%)
May 14, 2021 0.0630 0.0630 0.0550 0.0550 48,123 +0.00(+1.29%)
May 13, 2021 0.0541 0.0600 0.0520 0.0543 306,882 -0.01(-9.35%)
May 12, 2021 0.0520 0.0599 0.0520 0.0599 336,975 -0.00(-0.17%)
May 11, 2021 0.0515 0.0630 0.0515 0.0600 217,280 +0.00(+0.00%)
May 10, 2021 0.0550 0.0600 0.0550 0.0600 94,024 +0.00(+8.11%)
May 07, 2021 0.0568 0.0586 0.0525 0.0555 144,730 +0.00(+0.91%)
May 06, 2021 0.0515 0.0570 0.0515 0.0550 82,899 -0.00(-6.62%)
May 05, 2021 0.0625 0.0625 0.0400 0.0589 1,099,381 -0.00(-5.00%)
May 04, 2021 0.0660 0.0660 0.0618 0.0620 210,416 +0.00(+3.33%)
May 03, 2021 0.0700 0.0700 0.0565 0.0600 317,882 -0.00(-3.23%)
Apr 30, 2021 0.0598 0.0620 0.0598 0.0620 91,200 +0.00(+8.77%)
Apr 29, 2021 0.0710 0.0710 0.0570 0.0570 45,214 -0.00(-5.00%)
Apr 28, 2021 0.0641 0.0689 0.0562 0.0600 254,902 -0.01(-7.69%)
Apr 27, 2021 0.0700 0.0700 0.0644 0.0650 87,367 -0.00(-2.26%)
Apr 26, 2021 0.0652 0.0705 0.0652 0.0665 87,472 -0.00(-5.00%)
Apr 23, 2021 0.0734 0.0734 0.0655 0.0700 144,600 -0.00(-0.71%)
Apr 22, 2021 0.0782 0.0782 0.0638 0.0705 504,590 -0.00(-3.95%)
Apr 21, 2021 0.0696 0.0799 0.0680 0.0734 104,382 -0.00(-2.52%)
Apr 20, 2021 0.0799 0.0800 0.0695 0.0753 89,419 -0.00(-0.26%)
Apr 19, 2021 0.0739 0.0800 0.0727 0.0755 448,979 +0.00(+3.85%)
Apr 16, 2021 0.0780 0.0780 0.0691 0.0727 841,300 +0.00(+1.25%)
Apr 15, 2021 0.0770 0.0770 0.0695 0.0718 234,963 -0.01(-6.75%)
Apr 14, 2021 0.0745 0.0770 0.0699 0.0770 217,912 +0.00(+4.62%)
Apr 13, 2021 0.0709 0.0768 0.0700 0.0736 264,399 +0.00(+0.82%)
Apr 12, 2021 0.0787 0.0870 0.0730 0.0730 281,321 -0.01(-8.41%)
Apr 09, 2021 0.0720 0.0843 0.0704 0.0797 304,200 +0.01(+10.39%)
Apr 08, 2021 0.0800 0.0800 0.0722 0.0722 304,358 -0.00(-0.14%)
Apr 07, 2021 0.0800 0.0800 0.0698 0.0723 168,742 -0.00(-0.69%)
Apr 06, 2021 0.0730 0.0790 0.0700 0.0728 179,475 +0.00(+0.55%)
Apr 05, 2021 0.0735 0.0799 0.0695 0.0724 595,522 +0.00(+1.97%)
Apr 01, 2021 0.0790 0.0790 0.0690 0.0710 634,900 -0.01(-6.70%)
Mar 31, 2021 0.0630 0.0827 0.0626 0.0761 5,097,505 +0.01(+20.79%)
Mar 30, 2021 0.0600 0.0684 0.0556 0.0630 1,602,524 +0.00(+7.69%)
Mar 29, 2021 0.0650 0.0650 0.0555 0.0585 279,060 -0.00(-6.40%)
Mar 26, 2021 0.0540 0.0630 0.0540 0.0625 119,100 +0.01(+15.74%)
Mar 25, 2021 0.0525 0.0540 0.0480 0.0540 74,734 +0.00(+4.25%)
Mar 24, 2021 0.0518 0.0533 0.0465 0.0518 447,073 +0.00(+2.78%)
Mar 23, 2021 0.0583 0.0583 0.0480 0.0504 585,760 -0.01(-11.58%)
Mar 22, 2021 0.0536 0.0651 0.0528 0.0570 1,004,589 +0.00(+7.55%)
Mar 19, 2021 0.0550 0.0550 0.0497 0.0530 163,600 +0.00(+6.00%)
Mar 18, 2021 0.0450 0.0530 0.0402 0.0500 370,698 +0.00(+9.41%)
Mar 17, 2021 0.0455 0.0464 0.0450 0.0457 37,793 +0.00(+0.44%)
Mar 16, 2021 0.0510 0.0510 0.0455 0.0455 82,036 -0.01(-10.78%)
Mar 15, 2021 0.0530 0.0530 0.0431 0.0510 48,507 +0.00(+2.00%)
Mar 12, 2021 0.0493 0.0500 0.0401 0.0500 87,200 -0.00(-1.96%)
Mar 11, 2021 0.0466 0.0550 0.0380 0.0510 881,046 +0.00(+2.00%)
Mar 10, 2021 0.0451 0.0524 0.0451 0.0500 168,484 +0.01(+16.01%)
Mar 09, 2021 0.0371 0.0500 0.0371 0.0431 70,855 -0.00(-4.22%)
Mar 08, 2021 0.0450 0.0450 0.0370 0.0450 110,068 +0.00(+3.45%)
Mar 05, 2021 0.0400 0.0500 0.0375 0.0435 373,400 +0.00(+11.54%)
Mar 04, 2021 0.0345 0.0390 0.0330 0.0390 408,166 +0.00(+8.33%)
Mar 03, 2021 0.0400 0.0400 0.0357 0.0360 121,702 -0.00(-8.63%)
Mar 02, 2021 0.0430 0.0430 0.0338 0.0394 346,331 -0.00(-1.50%)
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.