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 (%)
Jul 31, 2014 0.0050 0.0050 0.0045 0.0045 476,665 -0.00(-25.00%)
Jul 30, 2014 0.0060 0.0060 0.0060 0.0060 12,500 +0.00(+0.00%)
Jul 29, 2014 0.0050 0.0060 0.0046 0.0060 460,800 +0.00(+30.43%)
Jul 28, 2014 0.0062 0.0063 0.0045 0.0046 1,163,787 -0.00(-32.35%)
Jul 25, 2014 0.0073 0.0075 0.0035 0.0068 5,133,430 -0.00(-2.86%)
Jul 24, 2014 0.0055 0.0116 0.0040 0.0070 8,183,799 +0.00(+75.00%)
Jul 23, 2014 0.0040 0.0040 0.0036 0.0040 230,000 +0.00(+17.65%)
Jul 22, 2014 0.0034 0.0034 0.0034 0.0034 10,660 +0.00(+3.03%)
Jul 21, 2014 0.0033 0.0038 0.0033 0.0033 12,100 -0.00(-5.71%)
Jul 18, 2014 0.0036 0.0036 0.0035 0.0035 190,003 +0.00(+6.06%)
Jul 17, 2014 0.0038 0.0040 0.0033 0.0033 53,579 -0.00(-13.16%)
Jul 16, 2014 0.0037 0.0045 0.0033 0.0038 1,234,312 +0.00(+2.70%)
Jul 15, 2014 0.0035 0.0037 0.0035 0.0037 1,134,851 +0.00(+2.78%)
Jul 14, 2014 0.0046 0.0046 0.0033 0.0036 2,347,369 -0.00(-34.55%)
Jul 11, 2014 0.0060 0.0060 0.0046 0.0055 2,496,206 -0.00(-17.91%)
Jul 10, 2014 0.0067 0.0067 0.0055 0.0067 768,967 +0.00(+0.00%)
Jul 09, 2014 0.0073 0.0073 0.0059 0.0067 1,995,072 +0.00(+4.69%)
Jul 08, 2014 0.0075 0.0075 0.0060 0.0064 998,632 +0.00(+0.00%)
Jul 07, 2014 0.0070 0.0078 0.0054 0.0064 4,754,156 +0.00(+1.59%)
Jul 03, 2014 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 02, 2014 0.0055 0.0076 0.0048 0.0063 15,178,030 +0.00(+90.91%)
Jul 01, 2014 0.0039 0.0039 0.0033 0.0033 320,000 -0.00(-2.94%)
Jun 30, 2014 0.0034 0.0034 0.0034 0.0034 10,000 -0.00(-12.82%)
Jun 27, 2014 0.0036 0.0039 0.0036 0.0039 185,000 +0.00(+0.00%)
Jun 26, 2014 0.0034 0.0039 0.0023 0.0039 5,925,840 -0.00(-17.02%)
Jun 24, 2014 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Jun 23, 2014 0.0038 0.0047 0.0038 0.0047 141,170 -0.00(-4.08%)
Jun 20, 2014 0.0049 0.0049 0.0049 0.0049 45,705 +0.00(+28.95%)
Jun 19, 2014 0.0043 0.0043 0.0033 0.0038 841,348 +0.00(+5.56%)
Jun 18, 2014 0.0053 0.0053 0.0036 0.0036 1,816,848 -0.00(-33.33%)
Jun 17, 2014 0.0054 0.0054 0.0054 0.0054 100,000 +0.00(+0.00%)
Jun 16, 2014 0.0054 0.0054 0.0054 0.0054 50,000 +0.00(+0.00%)
Jun 13, 2014 0.0054 0.0054 0.0054 0.0054 602,731 -0.00(-5.26%)
Jun 12, 2014 0.0053 0.0057 0.0050 0.0057 684,064 +0.00(+3.64%)
Jun 11, 2014 0.0057 0.0058 0.0055 0.0055 550,000 +0.00(+1.85%)
Jun 10, 2014 0.0054 0.0060 0.0054 0.0054 80,000 -0.00(-29.87%)
Jun 06, 2014 0.0081 0.0090 0.0061 0.0077 455,322 -0.00(-14.44%)
Jun 05, 2014 0.0068 0.0110 0.0068 0.0090 4,318,913 +0.00(+63.64%)
Jun 04, 2014 0.0071 0.0071 0.0055 0.0055 140,000 -0.00(-38.89%)
Jun 03, 2014 0.0065 0.0093 0.0065 0.0090 263,200 +0.00(+80.00%)
Jun 02, 2014 0.0060 0.0060 0.0049 0.0050 2,465,640 -0.00(-1.96%)
May 29, 2014 0.0051 0.0051 0.0051 0.0051 0 -0.00(-15.00%)
May 28, 2014 0.0060 0.0060 0.0060 0.0060 16,000 +0.00(+9.09%)
May 27, 2014 0.0075 0.0075 0.0051 0.0055 1,914,546 -0.00(-26.67%)
May 23, 2014 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
May 21, 2014 0.0075 0.0075 0.0075 0.0075 0 -0.00(-16.67%)
May 20, 2014 0.0090 0.0090 0.0090 0.0090 2,200 +0.00(+21.62%)
May 16, 2014 0.0074 0.0074 0.0074 0 +0.00(+8.82%)
May 15, 2014 0.0068 0.0068 0.0068 0.0068 4,000 -0.00(-6.85%)
May 14, 2014 0.0078 0.0083 0.0073 0.0073 845,797 -0.00(-5.19%)
May 09, 2014 0.0077 0.0077 0.0077 0 +0.00(+0.00%)
May 07, 2014 0.0077 0.0077 0.0077 0 -0.00(-10.47%)
May 06, 2014 0.0105 0.0105 0.0086 0.0086 80,500 +0.00(+7.50%)
May 02, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+3.90%)
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.