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, 2024 0.0096 0.0096 0.0080 0.0080 40,100 -0.00(-5.88%)
May 29, 2024 0.0085 0.0085 0.0085 0.0085 1,234 -0.00(-5.56%)
May 24, 2024 0.0090 0.0090 0.0090 0.0090 1,697 -0.00(-10.00%)
May 21, 2024 0.0100 25 +0.00(+5.26%)
May 17, 2024 0.0095 0 -0.00(-2.06%)
May 16, 2024 0.0097 0.0097 0.0097 0.0097 1,100 +0.00(+4.30%)
May 15, 2024 0.0085 0.0093 0.0085 0.0093 21,000 +0.00(+3.33%)
May 14, 2024 0.0090 0.0090 0.0090 0.0090 500 +0.00(+12.50%)
May 13, 2024 0.0100 0.0100 0.0080 0.0080 139,975 -0.00(-13.98%)
May 09, 2024 0.0093 0 +0.00(+9.41%)
May 07, 2024 0.0085 0 -0.00(-15.00%)
May 06, 2024 0.0103 0.0103 0.0100 0.0100 60,717 +0.00(+25.00%)
May 03, 2024 0.0110 0.0110 0.0080 0.0080 109,250 +0.00(+12.68%)
May 02, 2024 0.0124 0.0124 0.0071 0.0071 131,322 -0.00(-29.00%)
May 01, 2024 0.0085 0.0100 0.0085 0.0100 3,220 -0.00(-20.63%)
Apr 30, 2024 0.0092 0.0126 0.0092 0.0126 13,001 +0.00(+10.53%)
Apr 29, 2024 0.0076 0.0158 0.0068 0.0114 171,103 -0.00(-7.32%)
Apr 26, 2024 0.0153 0.0153 0.0123 0.0123 15,111 +0.00(+0.00%)
Apr 24, 2024 0.0123 0 -0.00(-2.38%)
Apr 19, 2024 0.0126 0 +0.00(+13.51%)
Apr 17, 2024 0.0111 96 -0.00(-9.02%)
Apr 16, 2024 0.0122 0.0122 0.0099 0.0122 1,245 +0.00(+35.56%)
Apr 15, 2024 0.0086 0.0090 0.0083 0.0090 13,950 +0.00(+0.00%)
Apr 12, 2024 0.0078 0.0100 0.0050 0.0090 361,694 -0.00(-10.00%)
Apr 11, 2024 0.0120 0.0120 0.0100 0.0100 15,012 -0.00(-15.25%)
Apr 09, 2024 0.0118 0 +0.00(+0.00%)
Apr 08, 2024 0.0116 0.0118 0.0116 0.0118 7,000 -0.00(-4.07%)
Apr 05, 2024 0.0123 0.0123 0.0123 0.0123 7,899 +0.00(+0.00%)
Apr 04, 2024 0.0125 0.0125 0.0123 0.0123 50,000 +0.00(+4.24%)
Mar 28, 2024 0.0118 0 +0.00(+0.00%)
Mar 27, 2024 0.0152 0.0152 0.0118 0.0118 97,364 -0.00(-13.87%)
Mar 26, 2024 0.0134 0.0137 0.0134 0.0137 66,004 +0.00(+0.00%)
Mar 25, 2024 0.0134 0.0137 0.0134 0.0137 12,000 +0.00(+4.58%)
Mar 22, 2024 0.0131 0.0131 0.0131 0.0131 3,000 +0.00(+3.15%)
Mar 21, 2024 0.0127 0.0127 0.0127 0.0127 100 -0.00(-3.05%)
Mar 18, 2024 0.0131 4 -0.00(-10.27%)
Mar 15, 2024 0.0146 0.0146 0.0146 0.0146 100,000 +0.00(+4.29%)
Mar 14, 2024 0.0140 0.0140 0.0140 0.0140 40,000 -0.00(-4.11%)
Mar 13, 2024 0.0146 0.0146 0.0146 0.0146 9,685 +0.00(+12.31%)
Mar 12, 2024 0.0127 0.0130 0.0127 0.0130 66,535 +0.00(+8.33%)
Mar 11, 2024 0.0120 0.0140 0.0120 0.0120 170,000 -0.00(-24.05%)
Mar 08, 2024 0.0137 0.0160 0.0120 0.0158 61,154 +0.00(+27.42%)
Mar 07, 2024 0.0122 0.0124 0.0122 0.0124 17,124 +0.00(+3.33%)
Mar 05, 2024 0.0120 0 +0.00(+0.00%)
Mar 04, 2024 0.0120 0.0120 0.0120 0.0120 703 +0.00(+0.00%)
Mar 01, 2024 0.0120 0.0120 0.0115 0.0120 36,282 +0.00(+2.56%)
Feb 29, 2024 0.0117 0.0124 0.0117 0.0117 15,999 +0.00(+0.00%)
Feb 28, 2024 0.0118 0.0118 0.0117 0.0117 20,250 +0.00(+6.36%)
Feb 27, 2024 0.0122 0.0124 0.0110 0.0110 174,645 -0.00(-11.29%)
Feb 23, 2024 0.0124 0 +0.00(+1.64%)
Feb 22, 2024 0.0116 0.0122 0.0116 0.0122 1,150 +0.00(+6.09%)
Feb 21, 2024 0.0115 0.0115 0.0115 0.0115 80,327 +0.00(+0.00%)
Feb 20, 2024 0.0110 0.0115 0.0110 0.0115 10,100 +0.00(+4.55%)
Feb 16, 2024 0.0110 0.0115 0.0110 0.0110 70,653 -0.00(-1.79%)
Feb 15, 2024 0.0103 0.0112 0.0093 0.0112 125,100 +0.00(+1.82%)
Feb 14, 2024 0.0111 0.0111 0.0086 0.0110 100,500 -0.00(-4.35%)
Feb 09, 2024 0.0115 0 -0.00(-7.26%)
Feb 08, 2024 0.0124 0.0124 0.0124 0.0124 100,129 -0.00(-23.46%)
Feb 07, 2024 0.0144 0.0162 0.0144 0.0162 15,000 +0.00(+0.00%)
Feb 05, 2024 0.0162 0 +0.00(+28.57%)
Feb 01, 2024 0.0126 0 +0.00(+21.15%)
Jan 30, 2024 0.0104 0 +0.00(+4.00%)
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 650 -0.00(-8.26%)
Jan 26, 2024 0.0097 0.0109 0.0090 0.0109 13,500 -0.00(-0.91%)
Jan 11, 2024 0.0110 0 +0.00(+22.22%)
Jan 09, 2024 0.0090 0 -0.00(-27.42%)
Jan 05, 2024 0.0124 0 +0.00(+0.00%)
Jan 03, 2024 0.0124 0 +0.00(+1.64%)
Jan 02, 2024 0.0106 0.0122 0.0091 0.0122 25,101 -0.00(-3.17%)
Dec 29, 2023 0.0126 0.0126 0.0111 0.0126 28,600 +0.00(+9.57%)
Dec 27, 2023 0.0115 57 -0.01(-30.30%)
Dec 26, 2023 0.0165 0.0165 0.0165 0.0165 33,411 +0.01(+50.00%)
Dec 22, 2023 0.0115 0.0115 0.0110 0.0110 20,000 +0.00(+7.84%)
Dec 20, 2023 0.0102 0 -0.00(-25.00%)
Dec 18, 2023 0.0136 0 -0.00(-2.86%)
Dec 15, 2023 0.0160 0.0160 0.0105 0.0140 111,966 +0.00(+40.00%)
Dec 14, 2023 0.0098 0.0100 0.0098 0.0100 25,000 +0.00(+5.26%)
Dec 13, 2023 0.0095 0.0095 0.0095 0.0095 15,000 +0.00(+0.00%)
Dec 12, 2023 0.0095 0.0095 0.0095 0.0095 1,750 +0.00(+5.56%)
Dec 11, 2023 0.0093 0.0093 0.0089 0.0090 103,500 +0.00(+7.14%)
Dec 06, 2023 0.0084 0 -0.00(-16.00%)
Dec 05, 2023 0.0096 0.0100 0.0096 0.0100 21,000 -0.00(-4.76%)
Dec 01, 2023 0.0105 0 -0.00(-5.41%)
Nov 30, 2023 0.0104 0.0111 0.0096 0.0111 40,500 +0.00(+2.78%)
Nov 28, 2023 0.0108 0 -0.00(-10.00%)
Nov 22, 2023 0.0120 0 -0.00(-4.00%)
Nov 21, 2023 0.0125 0.0125 0.0125 0.0125 500 -0.00(-10.71%)
Nov 17, 2023 0.0140 0 +0.00(+0.00%)
Nov 15, 2023 0.0140 0 +0.00(+7.69%)
Nov 14, 2023 0.0142 0.0142 0.0128 0.0130 40,000 +0.00(+4.00%)
Nov 09, 2023 0.0125 0 +0.00(+4.17%)
Nov 07, 2023 0.0120 0 +0.00(+8.11%)
Nov 06, 2023 0.0124 0.0124 0.0098 0.0111 4,355 -0.00(-5.93%)
Nov 03, 2023 0.0111 0.0118 0.0111 0.0118 18,675 -0.00(-4.84%)
Nov 02, 2023 0.0124 0.0124 0.0124 0.0124 15,699 +0.00(+11.71%)
Nov 01, 2023 0.0111 0.0111 0.0111 0.0111 5,400 +0.00(+14.43%)
Oct 31, 2023 0.0124 0.0124 0.0097 0.0097 10,351 -0.00(-12.61%)
Oct 27, 2023 0.0111 0 +0.00(+0.00%)
Oct 26, 2023 0.0111 0.0111 0.0111 0.0111 3,226 -0.00(-10.48%)
Oct 24, 2023 0.0124 0 +0.00(+0.00%)
Oct 23, 2023 0.0130 0.0130 0.0124 0.0124 19,375 -0.00(-4.62%)
Oct 19, 2023 0.0130 0 -0.00(-9.72%)
Oct 18, 2023 0.0144 0.0144 0.0144 0.0144 100 +0.00(+20.00%)
Oct 17, 2023 0.0114 0.0120 0.0114 0.0120 65,800 +0.00(+26.32%)
Oct 16, 2023 0.0095 0.0095 0.0095 0.0095 10,037 +0.00(+5.56%)
Oct 11, 2023 0.0090 0 -0.00(-26.83%)
Oct 10, 2023 0.0066 0.0123 0.0066 0.0123 41,100 +0.00(+46.43%)
Oct 09, 2023 0.0110 0.0110 0.0084 0.0084 100,000 -0.00(-23.64%)
Oct 06, 2023 0.0120 0.0120 0.0110 0.0110 128,568 -0.00(-15.38%)
Oct 05, 2023 0.0090 0.0130 0.0084 0.0130 114,630 +0.00(+44.44%)
Oct 04, 2023 0.0090 0.0090 0.0084 0.0090 284,500 -0.00(-1.10%)
Oct 03, 2023 0.0095 0.0095 0.0090 0.0091 68,950 -0.00(-4.21%)
Oct 02, 2023 0.0095 0.0095 0.0095 0.0095 1,376 -0.00(-28.03%)
Sep 28, 2023 0.0132 0 -0.00(-7.69%)
Sep 26, 2023 0.0143 0 -0.00(-13.33%)
Sep 20, 2023 0.0165 0 +0.00(+39.83%)
Sep 19, 2023 0.0090 0.0118 0.0090 0.0118 96,700 +0.00(+18.00%)
Sep 18, 2023 0.0100 0.0100 0.0100 0.0100 55,106 +0.00(+0.00%)
Sep 15, 2023 0.0100 0.0100 0.0100 0.0100 84,900 -0.00(-9.09%)
Sep 14, 2023 0.0110 0.0110 0.0110 0.0110 1,000 +0.00(+8.91%)
Sep 13, 2023 0.0110 0.0110 0.0101 0.0101 190,000 -0.00(-8.18%)
Sep 12, 2023 0.0110 0.0110 0.0110 0.0110 30,000 +0.00(+0.92%)
Sep 11, 2023 0.0125 0.0125 0.0094 0.0109 272,951 -0.00(-12.80%)
Sep 08, 2023 0.0125 0.0125 0.0125 0.0125 77,875 +0.00(+0.00%)
Sep 07, 2023 0.0123 0.0125 0.0123 0.0125 20,000 +0.00(+5.93%)
Sep 06, 2023 0.0119 0.0125 0.0118 0.0118 40,020 -0.00(-5.60%)
Sep 05, 2023 0.0125 0.0125 0.0125 0.0125 10,000 +0.00(+0.00%)
Sep 01, 2023 0.0119 0.0125 0.0119 0.0125 40,892 +0.00(+0.00%)
Aug 31, 2023 0.0111 0.0125 0.0111 0.0125 72,000 +0.00(+0.00%)
Aug 30, 2023 0.0121 0.0125 0.0121 0.0125 17,000 +0.00(+6.84%)
Aug 29, 2023 0.0122 0.0140 0.0117 0.0117 55,555 -0.00(-7.14%)
Aug 28, 2023 0.0118 0.0139 0.0111 0.0126 75,250 +0.00(+6.78%)
Aug 25, 2023 0.0118 0.0118 0.0118 0.0118 4,500 -0.00(-15.11%)
Aug 23, 2023 0.0139 0 +0.00(+0.00%)
Aug 22, 2023 0.0144 0.0144 0.0139 0.0139 25,500 +0.00(+10.32%)
Aug 21, 2023 0.0126 0.0126 0.0126 0.0126 10,750 +0.00(+7.69%)
Aug 18, 2023 0.0110 0.0150 0.0110 0.0117 98,500 +0.00(+8.33%)
Aug 17, 2023 0.0109 0.0109 0.0108 0.0108 2,000 -0.00(-1.82%)
Aug 16, 2023 0.0112 0.0115 0.0110 0.0110 580,886 -0.00(-0.90%)
Aug 15, 2023 0.0115 0.0115 0.0111 0.0111 60,000 -0.00(-5.13%)
Aug 11, 2023 0.0117 0 +0.00(+0.00%)
Aug 09, 2023 0.0117 0 -0.00(-2.50%)
Aug 08, 2023 0.0114 0.0125 0.0109 0.0120 433,398 -0.00(-11.76%)
Aug 04, 2023 0.0136 0 -0.00(-1.45%)
Aug 03, 2023 0.0147 0.0147 0.0138 0.0138 26,071 -0.00(-1.43%)
Aug 01, 2023 0.0140 0 +0.00(+1.45%)
Jul 28, 2023 0.0138 0 +0.00(+10.40%)
Jul 27, 2023 0.0112 0.0125 0.0112 0.0125 43,054 +0.00(+4.17%)
Jul 26, 2023 0.0120 0.0120 0.0120 0.0120 36,000 +0.00(+3.45%)
Jul 25, 2023 0.0116 0.0120 0.0116 0.0116 26,000 -0.00(-3.33%)
Jul 24, 2023 0.0120 0.0120 0.0120 0.0120 612 -0.00(-7.69%)
Jul 21, 2023 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-7.14%)
Jul 20, 2023 0.0140 0.0140 0.0136 0.0140 11,500 -0.00(-6.67%)
Jul 19, 2023 0.0150 0.0150 0.0150 0.0150 102 -0.00(-14.29%)
Jul 18, 2023 0.0175 0.0175 0.0165 0.0175 32,022 -0.00(-12.50%)
Jul 13, 2023 0.0200 18 +0.00(+14.29%)
Jul 12, 2023 0.0175 0.0175 0.0175 0.0175 5,100 +0.00(+0.00%)
Jul 10, 2023 0.0175 0 -0.00(-1.69%)
Jul 07, 2023 0.0140 0.0180 0.0140 0.0178 587,600 -0.00(-6.32%)
Jul 06, 2023 0.0155 0.0190 0.0140 0.0190 193,100 +0.00(+0.00%)
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.