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, 2015 0.0030 0.0030 0.0030 0.0030 320,000 +0.00(+0.00%)
May 28, 2015 0.0031 0.0031 0.0030 0.0030 560,000 -0.00(-3.23%)
May 27, 2015 0.0031 0.0032 0.0031 0.0031 132,000 +0.00(+0.00%)
May 26, 2015 0.0031 0.0031 0.0031 0.0031 295,000 +0.00(+3.33%)
May 22, 2015 0.0030 0.0030 0.0030 0 +0.00(+5.26%)
May 15, 2015 0.0029 0.0029 0.0029 0 -0.00(-5.00%)
May 14, 2015 0.0030 0.0030 0.0030 0.0030 100,000 -0.00(-9.09%)
May 13, 2015 0.0029 0.0033 0.0029 0.0033 33,300 +0.00(+3.12%)
May 12, 2015 0.0032 0.0032 0.0032 0.0032 20,000 +0.00(+0.00%)
May 11, 2015 0.0032 0.0032 0.0032 0.0032 30,673 +0.00(+0.00%)
May 08, 2015 0.0032 0.0032 0.0032 0.0032 15,000 -0.00(-3.03%)
May 06, 2015 0.0033 0.0033 0.0033 0 +0.00(+10.00%)
May 04, 2015 0.0030 0.0030 0.0030 0 -0.00(-11.76%)
Apr 30, 2015 0.0034 0.0034 0.0034 0 +0.00(+30.77%)
Apr 29, 2015 0.0030 0.0030 0.0026 0.0026 50,000 -0.00(-21.21%)
Apr 28, 2015 0.0029 0.0034 0.0029 0.0033 113,200 -0.00(-5.71%)
Apr 27, 2015 0.0033 0.0035 0.0033 0.0035 211,588 +0.00(+6.06%)
Apr 24, 2015 0.0029 0.0033 0.0029 0.0033 25,007 +0.00(+10.00%)
Apr 23, 2015 0.0029 0.0030 0.0025 0.0030 117,643 -0.00(-21.05%)
Apr 20, 2015 0.0038 0.0038 0.0038 0 +0.00(+8.57%)
Apr 17, 2015 0.0028 0.0035 0.0028 0.0035 27,622 +0.00(+0.00%)
Apr 15, 2015 0.0035 0.0035 0.0035 0 +0.00(+6.06%)
Apr 13, 2015 0.0033 0.0033 0.0033 2 +0.00(+10.00%)
Apr 09, 2015 0.0030 0.0030 0.0030 0 -0.00(-9.09%)
Apr 08, 2015 0.0026 0.0033 0.0026 0.0033 15,000 +0.00(+11.86%)
Apr 07, 2015 0.0029 0.0029 0.0029 0.0029 10,000 +0.00(+13.46%)
Apr 06, 2015 0.0029 0.0029 0.0026 0.0026 197,640 -0.00(-10.34%)
Apr 02, 2015 0.0029 0.0029 0.0029 0 -0.00(-9.38%)
Apr 01, 2015 0.0027 0.0032 0.0025 0.0032 627,133 +0.00(+0.00%)
Mar 31, 2015 0.0028 0.0032 0.0027 0.0032 1,464,289 +0.00(+14.29%)
Mar 30, 2015 0.0038 0.0042 0.0028 0.0028 1,723,100 -0.00(-24.32%)
Mar 27, 2015 0.0032 0.0037 0.0032 0.0037 59,000 +0.00(+0.00%)
Mar 26, 2015 0.0036 0.0038 0.0031 0.0037 1,477,910 +0.00(+2.78%)
Mar 25, 2015 0.0036 0.0036 0.0036 0.0036 79,479 +0.00(+13.56%)
Mar 24, 2015 0.0032 0.0032 0.0032 0.0032 49,300 -0.00(-0.94%)
Mar 23, 2015 0.0032 0.0032 0.0032 0.0032 30,000 -0.00(-11.11%)
Mar 20, 2015 0.0039 0.0039 0.0029 0.0036 300,000 -0.00(-5.26%)
Mar 19, 2015 0.0040 0.0041 0.0038 0.0038 291,822 -0.00(-5.00%)
Mar 18, 2015 0.0041 0.0041 0.0038 0.0040 264,532 -0.00(-2.44%)
Mar 17, 2015 0.0034 0.0044 0.0034 0.0041 2,500,373 +0.00(+24.24%)
Mar 13, 2015 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Mar 12, 2015 0.0033 0.0035 0.0033 0.0033 869,204 +0.00(+10.00%)
Mar 10, 2015 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Mar 05, 2015 0.0031 0.0031 0.0031 0 +0.00(+1.31%)
Mar 04, 2015 0.0031 0.0031 0.0031 0.0031 10,000 -0.00(-0.97%)
Mar 03, 2015 0.0031 0.0023 0.0031 106,637 +0.00(+3.00%)
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.