Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Water Ventures International Inc (OP: BWVI )

0.0030 -0.0002 (-6.25%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Mar 27, 2020 0.0179 0.0179 0.0179 0 +0.00(+9.82%)
Mar 25, 2020 0.0163 0.0163 0.0163 0 -0.00(-6.32%)
Mar 24, 2020 0.0190 0.0199 0.0174 0.0174 120,000 -0.00(-0.57%)
Mar 20, 2020 0.0175 0.0175 0.0175 0 -0.00(-7.41%)
Mar 19, 2020 0.0189 0.0189 0.0175 0.0189 15,000 +0.00(+33.10%)
Mar 18, 2020 0.0166 0.0166 0.0142 0.0142 5,000 -0.00(-21.11%)
Mar 17, 2020 0.0175 0.0180 0.0155 0.0180 72,000 -0.00(-13.46%)
Mar 16, 2020 0.0208 0.0240 0.0208 0.0208 8,333 -0.00(-0.95%)
Mar 13, 2020 0.0205 0.0210 0.0155 0.0210 170,200 -0.01(-30.00%)
Mar 10, 2020 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Mar 09, 2020 0.0205 0.0290 0.0205 0.0290 10,750 +0.00(+16.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 04, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 03, 2020 0.0290 0.0300 0.0250 0.0300 32,500 +0.01(+50.00%)
Mar 02, 2020 0.0293 0.0295 0.0200 0.0200 41,333 -0.01(-23.08%)
Feb 28, 2020 0.0250 0.0260 0.0250 0.0260 900 -0.00(-13.33%)
Feb 27, 2020 0.0305 0.0305 0.0300 0.0300 30,000 -0.00(-13.04%)
Feb 26, 2020 0.0345 0.0345 0.0345 0.0345 23,000 +0.00(+0.00%)
Feb 25, 2020 0.0345 0.0345 0.0345 0.0345 10,000 -0.00(-1.43%)
Feb 24, 2020 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-10.03%)
Feb 14, 2020 0.0389 0.0389 0.0389 0 +0.01(+27.54%)
Feb 13, 2020 0.0347 0.0347 0.0305 0.0305 32,000 -0.01(-21.59%)
Feb 12, 2020 0.0389 0.0389 0.0389 0.0389 4,000 +0.00(+0.00%)
Feb 11, 2020 0.0389 0.0389 0.0389 0.0389 2,000 +0.00(+3.73%)
Feb 07, 2020 0.0375 0.0375 0.0375 0 -0.00(-3.60%)
Feb 06, 2020 0.0250 0.0389 0.0250 0.0389 26,804 +0.00(+5.14%)
Feb 05, 2020 0.0240 0.0390 0.0240 0.0370 37,733 +0.01(+29.82%)
Feb 04, 2020 0.0250 0.0300 0.0225 0.0285 40,118 -0.00(-1.04%)
Feb 03, 2020 0.0288 0.0288 0.0288 0.0288 2,500 -0.00(-4.00%)
Jan 31, 2020 0.0270 0.0300 0.0270 0.0300 18,500 +0.00(+20.00%)
Jan 29, 2020 0.0250 0.0250 0.0250 0 +0.00(+7.76%)
Jan 28, 2020 0.0291 0.0340 0.0232 0.0232 52,501 -0.01(-31.76%)
Jan 23, 2020 0.0340 0.0340 0.0340 0 -0.00(-4.23%)
Jan 21, 2020 0.0355 0.0355 0.0355 0 +0.00(+1.43%)
Jan 17, 2020 0.0350 0.0350 0.0350 50 +0.00(+0.00%)
Jan 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.29%)
Jan 10, 2020 0.0349 0.0349 0.0349 0 -0.00(-0.29%)
Jan 08, 2020 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Jan 07, 2020 0.0331 0.0380 0.0331 0.0380 6,000 +0.00(+15.15%)
Jan 06, 2020 0.0361 0.0389 0.0330 0.0330 33,553 +0.00(+17.02%)
Jan 03, 2020 0.0360 0.0360 0.0282 0.0282 81,400 -0.01(-21.67%)
Jan 02, 2020 0.0360 0.0360 0.0360 0.0360 5,000 +0.00(+0.00%)
Dec 31, 2019 0.0360 0.0360 0.0280 0.0360 22,000 +0.00(+2.86%)
Dec 30, 2019 0.0285 0.0350 0.0280 0.0350 71,603 +0.00(+0.00%)
Dec 27, 2019 0.0639 0.0639 0.0103 0.0350 3,742,000 -0.02(-33.33%)
Dec 26, 2019 0.0525 0.0525 0.0525 0.0525 2,000 +0.00(+0.00%)
Dec 23, 2019 0.0525 0.0525 0.0525 0 -0.01(-11.02%)
Dec 19, 2019 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 18, 2019 0.0699 0.0699 0.0488 0.0590 9,778 -0.00(-4.68%)
Dec 17, 2019 0.0619 0.0619 0.0619 0.0619 2,000 +0.00(+8.79%)
Dec 16, 2019 0.0500 0.0569 0.0500 0.0569 47,000 -0.01(-8.23%)
Dec 13, 2019 0.0625 0.0625 0.0620 0.0620 3,000 +0.00(+0.00%)
Dec 11, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Dec 10, 2019 0.0750 0.0750 0.0500 0.0620 11,500 -0.01(-16.22%)
Dec 09, 2019 0.0540 0.0740 0.0540 0.0740 129,757 +0.02(+48.00%)
Dec 06, 2019 0.0500 0.0500 0.0460 0.0500 105,500 -0.00(-2.91%)
Dec 04, 2019 0.0515 0.0515 0.0515 0 -0.00(-5.33%)
Dec 03, 2019 0.0500 0.0554 0.0445 0.0544 108,500 -0.00(-1.45%)
Dec 02, 2019 0.0500 0.0565 0.0500 0.0552 33,443 -0.00(-2.30%)
Nov 29, 2019 0.0533 0.0565 0.0533 0.0565 3,000 +0.01(+34.52%)
Nov 27, 2019 0.0496 0.0589 0.0420 0.0420 13,900 +0.00(+4.48%)
Nov 26, 2019 0.0500 0.0500 0.0402 0.0402 45,300 -0.01(-19.76%)
Nov 25, 2019 0.0525 0.0550 0.0501 0.0501 62,300 +0.00(+0.20%)
Nov 22, 2019 0.0500 0.0500 0.0402 0.0500 56,900 +0.00(+0.20%)
Nov 21, 2019 0.0349 0.0499 0.0349 0.0499 31,880 +0.01(+42.57%)
Nov 20, 2019 0.0400 0.0400 0.0350 0.0350 107,500 -0.01(-26.32%)
Nov 18, 2019 0.0475 0.0475 0.0475 0 -0.01(-13.64%)
Nov 15, 2019 0.0515 0.0550 0.0400 0.0550 57,000 +0.00(+0.00%)
Nov 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 12, 2019 0.0500 0.0500 0.0400 0.0500 122,600 +0.00(+6.38%)
Nov 11, 2019 0.0469 0.0519 0.0440 0.0470 7,100 -0.01(-12.64%)
Nov 08, 2019 0.0420 0.0538 0.0420 0.0538 1,800 -0.00(-1.65%)
Nov 07, 2019 0.0430 0.0547 0.0400 0.0547 179,800 +0.01(+25.75%)
Nov 06, 2019 0.0560 0.0560 0.0435 0.0435 27,000 -0.00(-3.33%)
Nov 05, 2019 0.0480 0.0550 0.0450 0.0450 231,000 -0.00(-4.26%)
Nov 04, 2019 0.0510 0.0600 0.0470 0.0470 123,000 -0.02(-25.40%)
Nov 01, 2019 0.0430 0.0630 0.0430 0.0630 88,400 +0.01(+23.53%)
Oct 31, 2019 0.0640 0.0685 0.0500 0.0510 117,500 -0.01(-20.31%)
Oct 30, 2019 0.0600 0.0640 0.0600 0.0640 39,807 +0.01(+25.49%)
Oct 29, 2019 0.0520 0.0650 0.0510 0.0510 100,800 -0.03(-33.77%)
Oct 28, 2019 0.0770 0.0770 0.0770 50 +0.00(+0.00%)
Oct 25, 2019 0.0770 0.0770 0.0770 0.0770 10,000 +0.01(+12.41%)
Oct 24, 2019 0.0769 0.0769 0.0685 0.0685 10,000 -0.00(-2.14%)
Oct 23, 2019 0.0600 0.0700 0.0506 0.0700 84,502 +0.01(+22.38%)
Oct 22, 2019 0.0600 0.0600 0.0572 0.0572 143,500 -0.00(-0.17%)
Oct 21, 2019 0.0573 0.0573 0.0573 0.0573 10,000 +0.00(+0.17%)
Oct 18, 2019 0.0565 0.0671 0.0523 0.0572 79,000 -0.00(-6.23%)
Oct 17, 2019 0.0601 0.0639 0.0510 0.0610 236,750 -0.03(-31.31%)
Oct 15, 2019 0.0888 0.0888 0.0888 0 -0.00(-0.22%)
Oct 14, 2019 0.0610 0.0890 0.0610 0.0890 80,500 +0.02(+23.61%)
Oct 11, 2019 0.0875 0.0875 0.0700 0.0720 36,000 -0.03(-31.30%)
Oct 09, 2019 0.1048 0.1048 0.1048 0 +0.03(+45.56%)
Oct 08, 2019 0.0720 0.0720 0.0720 0.0720 20,202 -0.01(-10.00%)
Oct 07, 2019 0.0870 0.1230 0.0800 0.0800 79,520 -0.01(-8.05%)
Oct 04, 2019 0.0740 0.0870 0.0720 0.0870 30,800 +0.02(+24.29%)
Oct 03, 2019 0.0700 0.0720 0.0700 0.0700 14,338 +0.00(+0.00%)
Oct 02, 2019 0.0896 0.0896 0.0700 0.0700 51,100 +0.01(+12.72%)
Oct 01, 2019 0.0950 0.0950 0.0621 0.0621 28,512 -0.03(-33.94%)
Sep 30, 2019 0.0940 0.0940 0.0690 0.0940 24,000 +0.02(+25.33%)
Sep 27, 2019 0.0720 0.0750 0.0720 0.0750 22,400 +0.01(+10.29%)
Sep 26, 2019 0.0670 0.0680 0.0670 0.0680 11,500 -0.00(-2.86%)
Sep 25, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+6.54%)
Sep 24, 2019 0.0800 0.0800 0.0657 0.0657 11,500 -0.02(-21.69%)
Sep 23, 2019 0.0700 0.0839 0.0700 0.0839 15,355 +0.01(+21.07%)
Sep 19, 2019 0.0693 0.0693 0.0693 0 -0.00(-1.00%)
Sep 17, 2019 0.0700 0.0700 0.0700 0 -0.02(-19.91%)
Sep 16, 2019 0.0752 0.0885 0.0752 0.0874 6,950 +0.01(+15.00%)
Sep 13, 2019 0.0760 0.0760 0.0760 0.0760 15,500 -0.02(-24.38%)
Sep 12, 2019 0.0883 0.1005 0.0879 0.1005 18,537 +0.00(+1.52%)
Sep 11, 2019 0.0800 0.1000 0.0800 0.0990 21,500 +0.02(+23.75%)
Sep 10, 2019 0.0800 0.0800 0.0800 0.0800 17,500 +0.00(+0.00%)
Sep 09, 2019 0.1015 0.1015 0.0800 0.0800 13,000 +0.00(+0.00%)
Sep 06, 2019 0.0800 0.0800 0.0800 0.0800 23,400 -0.02(-18.37%)
Sep 05, 2019 0.0980 0.0980 0.0980 0.0980 3,000 +0.02(+27.27%)
Sep 04, 2019 0.0800 0.0800 0.0770 0.0770 37,370 +0.00(+2.67%)
Sep 03, 2019 0.0998 0.0998 0.0750 0.0750 14,101 -0.02(-21.88%)
Aug 30, 2019 0.0700 0.1040 0.0630 0.0960 290,500 +0.03(+37.14%)
Aug 29, 2019 0.0601 0.0700 0.0601 0.0700 31,810 +0.01(+15.13%)
Aug 28, 2019 0.0785 0.0785 0.0608 0.0608 8,000 +0.00(+4.83%)
Aug 27, 2019 0.0852 0.0852 0.0580 0.0580 2,012 -0.04(-40.14%)
Aug 26, 2019 0.0815 0.0969 0.0650 0.0969 58,880 +0.03(+52.36%)
Aug 23, 2019 0.0697 0.0697 0.0500 0.0636 168,400 -0.01(-9.14%)
Aug 22, 2019 0.0580 0.0705 0.0580 0.0700 102,400 +0.02(+40.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Aug 20, 2019 0.0504 0.0504 0.0500 0.0500 21,000 -0.01(-15.40%)
Aug 19, 2019 0.0548 0.0591 0.0546 0.0591 29,200 -0.00(-2.15%)
Aug 16, 2019 0.0500 0.0604 0.0500 0.0604 68,100 +0.01(+20.80%)
Aug 15, 2019 0.0477 0.0500 0.0468 0.0500 215,198 +0.00(+2.04%)
Aug 14, 2019 0.0542 0.0550 0.0490 0.0490 61,895 -0.00(-1.21%)
Aug 13, 2019 0.0550 0.0550 0.0476 0.0496 178,900 -0.01(-15.93%)
Aug 12, 2019 0.0577 0.0600 0.0575 0.0590 134,500 -0.00(-1.67%)
Aug 09, 2019 0.0600 0.0624 0.0551 0.0600 118,700 -0.00(-0.17%)
Aug 08, 2019 0.0560 0.0750 0.0560 0.0601 455,783 +0.01(+15.58%)
Aug 07, 2019 0.0511 0.0700 0.0511 0.0520 134,402 -0.01(-13.33%)
Aug 06, 2019 0.0700 0.0700 0.0510 0.0600 111,550 -0.02(-24.05%)
Aug 05, 2019 0.0630 0.0910 0.0611 0.0790 12,650 +0.02(+28.46%)
Aug 02, 2019 0.0628 0.0629 0.0615 0.0615 11,900 -0.00(-0.81%)
Aug 01, 2019 0.0785 0.0785 0.0605 0.0620 147,358 -0.01(-18.42%)
Jul 31, 2019 0.0623 0.0784 0.0623 0.0760 16,000 -0.00(-2.69%)
Jul 30, 2019 0.0670 0.0781 0.0623 0.0781 29,800 +0.01(+9.08%)
Jul 29, 2019 0.0626 0.0779 0.0626 0.0716 19,500 -0.03(-28.40%)
Jul 26, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 25, 2019 0.1000 0.1000 0.1000 0.1000 450 +0.01(+7.53%)
Jul 24, 2019 0.0620 0.0930 0.0620 0.0930 16,200 +0.03(+50.00%)
Jul 23, 2019 0.0625 0.0625 0.0620 0.0620 15,000 -0.03(-32.54%)
Jul 22, 2019 0.0880 0.0959 0.0880 0.0919 12,000 +0.02(+24.19%)
Jul 19, 2019 0.0735 0.0740 0.0510 0.0740 20,500 +0.02(+48.00%)
Jul 18, 2019 0.0650 0.0650 0.0460 0.0500 135,477 -0.00(-9.09%)
Jul 17, 2019 0.0521 0.0550 0.0521 0.0550 3,000 +0.00(+3.77%)
Jul 15, 2019 0.0530 0.0530 0.0530 0 -0.01(-18.46%)
Jul 12, 2019 0.0600 0.0700 0.0600 0.0650 92,900 +0.01(+27.20%)
Jul 11, 2019 0.0830 0.0830 0.0511 0.0511 57,300 -0.01(-22.58%)
Jul 10, 2019 0.0660 0.0660 0.0660 0.0660 500 -0.00(-5.71%)
Jul 09, 2019 0.0768 0.0800 0.0663 0.0700 74,590 +0.01(+9.38%)
Jul 02, 2019 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Jul 01, 2019 0.0630 0.0630 0.0630 0.0630 960 -0.01(-10.00%)
Jun 28, 2019 0.0700 0.0700 0.0700 0.0700 38,000 +0.01(+12.00%)
Jun 27, 2019 0.0625 0.0625 0.0625 0.0625 3,492 +0.00(+0.00%)
Jun 26, 2019 0.0631 0.0631 0.0625 0.0625 30,000 -0.02(-21.88%)
Jun 25, 2019 0.0790 0.0800 0.0690 0.0800 57,840 +0.01(+15.94%)
Jun 24, 2019 0.0741 0.0741 0.0681 0.0690 15,474 +0.00(+0.44%)
Jun 20, 2019 0.0687 0.0687 0.0687 0 -0.01(-8.40%)
Jun 19, 2019 0.0666 0.0770 0.0646 0.0750 53,426 +0.01(+12.61%)
Jun 18, 2019 0.0850 0.0850 0.0600 0.0666 270,393 -0.01(-16.75%)
Jun 17, 2019 0.0900 0.0900 0.0800 0.0800 42,335 -0.01(-11.11%)
Jun 14, 2019 0.0914 0.0914 0.0900 0.0900 20,000 -0.01(-5.26%)
Jun 13, 2019 0.0760 0.0950 0.0750 0.0950 78,000 +0.02(+25.83%)
Jun 12, 2019 0.0755 0.0755 0.0700 0.0755 25,839 +0.01(+9.42%)
Jun 11, 2019 0.0690 0.0690 0.0690 0.0690 4,277 -0.00(-4.43%)
Jun 10, 2019 0.0740 0.0750 0.0690 0.0722 46,000 -0.00(-2.30%)
Jun 07, 2019 0.0621 0.0739 0.0621 0.0739 41,900 +0.00(+0.41%)
Jun 06, 2019 0.0739 0.0739 0.0736 0.0736 2,250 -0.00(-0.27%)
Jun 05, 2019 0.0620 0.0738 0.0620 0.0738 59,322 +0.00(+3.94%)
Jun 04, 2019 0.0700 0.0710 0.0700 0.0710 27,200 +0.00(+1.43%)
Jun 03, 2019 0.0540 0.0700 0.0500 0.0700 847,862 +0.02(+29.39%)
May 31, 2019 0.0813 0.0900 0.0500 0.0541 666,800 -0.03(-35.98%)
May 30, 2019 0.0750 0.0845 0.0686 0.0845 34,050 +0.01(+12.67%)
May 29, 2019 0.0750 0.0850 0.0750 0.0750 70,950 -0.01(-16.67%)
May 28, 2019 0.0730 0.0900 0.0730 0.0900 22,240 +0.01(+18.73%)
May 23, 2019 0.0758 0.0758 0.0758 0 -0.01(-15.78%)
May 22, 2019 0.1000 0.1000 0.0900 0.0900 7,400 -0.00(-4.26%)
May 20, 2019 0.0940 0.0940 0.0940 0 -0.00(-3.89%)
May 17, 2019 0.0700 0.0978 0.0700 0.0978 3,000 +0.02(+18.26%)
May 16, 2019 0.0790 0.0827 0.0601 0.0827 10,020 +0.01(+18.14%)
May 15, 2019 0.0700 0.0827 0.0613 0.0700 54,947 -0.00(-6.67%)
May 14, 2019 0.0750 0.0800 0.0740 0.0750 65,713 +0.00(+7.14%)
May 13, 2019 0.0800 0.0833 0.0700 0.0700 47,727 -0.01(-12.94%)
May 10, 2019 0.0750 0.0804 0.0710 0.0804 90,000 +0.00(+0.50%)
May 09, 2019 0.0750 0.0850 0.0750 0.0800 52,896 -0.01(-11.11%)
May 08, 2019 0.0800 0.0900 0.0750 0.0900 52,340 +0.00(+5.88%)
May 07, 2019 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.0800 0.0850 93,732 -0.01(-8.60%)
May 03, 2019 0.0930 0.0930 0.0930 0.0930 500 +0.00(+2.42%)
May 02, 2019 0.0900 0.0908 0.0850 0.0908 71,220 +0.01(+6.82%)
May 01, 2019 0.0911 0.0911 0.0850 0.0850 33,484 -0.01(-10.53%)
Apr 30, 2019 0.1000 0.1000 0.0950 0.0950 46,900 +0.00(+0.00%)
Apr 29, 2019 0.1299 0.1299 0.0950 0.0950 64,743 -0.03(-26.41%)
Apr 26, 2019 0.1179 0.1291 0.0871 0.1291 32,100 +0.01(+9.59%)
Apr 25, 2019 0.1000 0.1178 0.1000 0.1178 96,535 +0.04(+44.01%)
Apr 24, 2019 0.0941 0.1195 0.0700 0.0818 107,055 -0.01(-9.11%)
Apr 23, 2019 0.1000 0.1000 0.0880 0.0900 77,238 -0.01(-10.00%)
Apr 22, 2019 0.0954 0.1050 0.0950 0.1000 76,980 +0.00(+0.00%)
Apr 18, 2019 0.1150 0.1200 0.0986 0.1000 82,300 -0.00(-2.06%)
Apr 17, 2019 0.1400 0.1400 0.1021 0.1021 79,788 -0.02(-14.92%)
Apr 16, 2019 0.1200 0.1200 0.1200 0.1200 7,110 -0.00(-2.76%)
Apr 15, 2019 0.1071 0.1250 0.1010 0.1234 30,544 -0.00(-1.28%)
Apr 12, 2019 0.1400 0.1400 0.1200 0.1250 58,600 -0.00(-0.56%)
Apr 11, 2019 0.1400 0.1400 0.1257 0.1257 19,550 -0.02(-16.20%)
Apr 10, 2019 0.1440 0.1500 0.1260 0.1500 90,257 +0.04(+36.36%)
Apr 09, 2019 0.1600 0.1600 0.1100 0.1100 70,845 -0.04(-28.25%)
Apr 08, 2019 0.1800 0.1800 0.1200 0.1533 62,956 +0.00(+2.20%)
Apr 05, 2019 0.1700 0.1700 0.1500 0.1500 10,400 +0.01(+7.14%)
Apr 04, 2019 0.1300 0.1500 0.1300 0.1400 41,654 -0.04(-22.22%)
Apr 02, 2019 0.1800 0.1800 0.1800 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.