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 )

0.0095 -0.0002 (-2.06%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 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 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%)
May 01, 2014 0.0077 0.0077 0.0077 0.0077 20,185 +0.00(+1.32%)
Apr 30, 2014 0.0089 0.0090 0.0076 0.0076 1,024,546 -0.00(-10.59%)
Apr 29, 2014 0.0085 0.0085 0.0085 0.0085 4,000 +0.00(+4.94%)
Apr 28, 2014 0.0081 0.0081 0.0081 0.0081 518 +0.00(+1.25%)
Apr 25, 2014 0.0080 0.0080 0.0080 0.0080 9,005 +0.00(+0.00%)
Apr 24, 2014 0.0092 0.0100 0.0080 0.0080 881,321 -0.00(-20.00%)
Apr 23, 2014 0.0088 0.0110 0.0088 0.0100 186,080 +0.00(+8.70%)
Apr 22, 2014 0.0094 0.0094 0.0086 0.0092 136,032 -0.00(-2.13%)
Apr 21, 2014 0.0120 0.0120 0.0085 0.0094 1,280,739 -0.00(-30.37%)
Apr 17, 2014 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Apr 16, 2014 0.0159 0.0160 0.0135 0.0135 31,006 -0.00(-15.09%)
Apr 15, 2014 0.0130 0.0160 0.0110 0.0159 1,218,127 +0.00(+32.50%)
Apr 14, 2014 0.0170 0.0170 0.0110 0.0120 325,458 -0.01(-29.41%)
Apr 11, 2014 0.0250 0.0250 0.0151 0.0170 0 -0.01(-32.00%)
Apr 10, 2014 0.0360 0.0360 0.0202 0.0250 859,668 -0.01(-26.25%)
Apr 09, 2014 0.0110 0.0586 0.0110 0.0339 9,729,826 +0.02(+239.00%)
Apr 08, 2014 0.0100 0.0155 0.0096 0.0100 186,000 +0.00(+9.89%)
Apr 07, 2014 0.0091 0.0091 0.0091 0.0091 10,740 -0.00(-9.00%)
Apr 04, 2014 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 03, 2014 0.0100 0.0100 0.0090 0.0100 634,889 +0.00(+0.00%)
Apr 02, 2014 0.0115 0.0115 0.0081 0.0100 326,543 -0.00(-9.09%)
Apr 01, 2014 0.0120 0.0120 0.0110 0.0110 20,000 +0.00(+0.92%)
Mar 31, 2014 0.0139 0.0139 0.0109 0.0109 100,000 +0.00(+9.00%)
Mar 28, 2014 0.0100 0.0100 0.0085 0.0100 0 +0.00(+0.00%)
Mar 27, 2014 0.0100 0.0100 0.0098 0.0100 41,895 +0.00(+8.70%)
Mar 26, 2014 0.0100 0.0100 0.0091 0.0092 493,309 -0.00(-3.16%)
Mar 25, 2014 0.0100 0.0109 0.0095 0.0095 27,570 -0.00(-13.64%)
Mar 21, 2014 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Mar 20, 2014 0.0130 0.0130 0.0130 0.0130 15,556 +0.00(+38.30%)
Mar 18, 2014 0.0094 0.0094 0.0094 0.0094 0 -0.00(-27.69%)
Mar 17, 2014 0.0130 0.0150 0.0130 0.0130 337,334 +0.00(+42.86%)
Mar 14, 2014 0.0091 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Mar 13, 2014 0.0093 0.0100 0.0091 0.0091 392,000 -0.00(-1.09%)
Mar 11, 2014 0.0092 0.0092 0.0092 0 +0.00(+0.00%)
Mar 10, 2014 0.0092 0.0092 0.0092 0.0092 15,005 -0.00(-3.16%)
Mar 07, 2014 0.0095 0.0095 0.0095 0.0095 0 -0.01(-36.67%)
Mar 05, 2014 0.0150 0.0150 0.0150 0 +0.01(+68.54%)
Mar 04, 2014 0.0086 0.0089 0.0086 0.0089 5,998 +0.00(+1.14%)
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.