Blue Diamond Ventures, Inc. (BLDV)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0008

+0.0001

(+7.14%)

At close: 02:40PM EDT

Advertisement

Time Period:

Sep 24, 2021 - Sep 24, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 23, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	2,900,300
Sep 22, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	1,468,500
Sep 21, 2022	0.0007	0.0007	0.0007	0.0007	0.0007	4,999
Sep 20, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	4,025,180
Sep 19, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	7,799,755
Sep 16, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	381,402
Sep 15, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	769,343
Sep 14, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	237,175
Sep 13, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	314,100
Sep 12, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	2,000
Sep 09, 2022	0.0007	0.0009	0.0007	0.0009	0.0009	3,220,059
Sep 08, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	216,000
Sep 07, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	548,000
Sep 06, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	2,275,349
Sep 02, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	3,245,654
Sep 01, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	2,440,605
Aug 31, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	1,234,000
Aug 30, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	10,154,244
Aug 29, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	2,526,311
Aug 26, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	1,206,152
Aug 25, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	1,341,766
Aug 24, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	1,350,637
Aug 23, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	2,644,006
Aug 22, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	1,341,037
Aug 19, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	14,479,393
Aug 18, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	6,577,915
Aug 17, 2022	0.0009	0.0010	0.0008	0.0009	0.0009	4,067,080
Aug 16, 2022	0.0009	0.0010	0.0008	0.0010	0.0010	5,517,500
Aug 15, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	6,824,306
Aug 12, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	2,696,774
Aug 11, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	469,000
Aug 10, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	2,725,726
Aug 09, 2022	0.0009	0.0009	0.0007	0.0008	0.0008	9,693,482
Aug 08, 2022	0.0009	0.0009	0.0008	0.0008	0.0008	2,720,646
Aug 05, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	11,252,983
Aug 04, 2022	0.0009	0.0009	0.0009	0.0009	0.0009	241,000
Aug 03, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	3,832,290
Aug 02, 2022	0.0009	0.0010	0.0008	0.0008	0.0008	29,898,288
Aug 01, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	2,324,300
Jul 29, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	1,014,880
Jul 28, 2022	0.0009	0.0009	0.0007	0.0008	0.0008	5,687,577
Jul 27, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	1,555,634
Jul 26, 2022	0.0009	0.0009	0.0009	0.0009	0.0009	385,322
Jul 25, 2022	0.0009	0.0009	0.0008	0.0008	0.0008	1,401,895
Jul 22, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	755,212
Jul 21, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	12,312,800
Jul 20, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	3,037,455
Jul 19, 2022	0.0008	0.0009	0.0008	0.0008	0.0008	7,821,332
Jul 18, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	14,213,970
Jul 15, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	7,050,625
Jul 14, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	8,633,000
Jul 13, 2022	0.0008	0.0009	0.0008	0.0009	0.0009	2,882,900
Jul 12, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	2,105,000
Jul 11, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	7,607,500
Jul 08, 2022	0.0007	0.0007	0.0007	0.0007	0.0007	205,100
Jul 07, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	1,898,100
Jul 06, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	309,425
Jul 05, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	3,500,579
Jul 01, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	1,127,724
Jun 30, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	9,390,412
Jun 29, 2022	0.0009	0.0009	0.0008	0.0009	0.0009	587,692
Jun 28, 2022	0.0009	0.0009	0.0007	0.0009	0.0009	604,500
Jun 27, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	6,334,673
Jun 24, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	7,231,778
Jun 23, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	8,350,000
Jun 22, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	370,000
Jun 21, 2022	0.0008	0.0009	0.0007	0.0007	0.0007	11,851,997
Jun 17, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	3,131,900
Jun 16, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	2,902,200
Jun 15, 2022	0.0007	0.0007	0.0006	0.0007	0.0007	6,325,693
Jun 14, 2022	0.0007	0.0007	0.0006	0.0006	0.0006	4,283,333
Jun 13, 2022	0.0007	0.0008	0.0006	0.0006	0.0006	6,093,064
Jun 10, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	300
Jun 09, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	1,010,000
Jun 08, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	1,609,859
Jun 07, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	3,072,118
Jun 06, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	528,550
Jun 03, 2022	0.0008	0.0008	0.0008	0.0008	0.0008	200
Jun 02, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	56,100
Jun 01, 2022	0.0007	0.0008	0.0007	0.0008	0.0008	29,884,587
May 31, 2022	0.0008	0.0008	0.0007	0.0007	0.0007	13,585,300
May 27, 2022	0.0007	0.0009	0.0007	0.0009	0.0009	4,639,000
May 26, 2022	0.0008	0.0009	0.0007	0.0009	0.0009	7,760,000
May 25, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	7,161,897
May 24, 2022	0.0009	0.0009	0.0007	0.0008	0.0008	5,192,219
May 23, 2022	0.0008	0.0009	0.0007	0.0009	0.0009	2,124,358
May 20, 2022	0.0008	0.0009	0.0007	0.0008	0.0008	7,738,449
May 19, 2022	0.0007	0.0008	0.0007	0.0007	0.0007	1,576,876
May 18, 2022	0.0007	0.0009	0.0007	0.0007	0.0007	6,136,000
May 17, 2022	0.0007	0.0009	0.0007	0.0009	0.0009	2,299,111
May 16, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	1,108,321
May 13, 2022	0.0007	0.0009	0.0007	0.0008	0.0008	2,937,370
May 12, 2022	0.0008	0.0008	0.0007	0.0008	0.0008	6,137,689
May 11, 2022	0.0009	0.0009	0.0007	0.0008	0.0008	19,447,275
May 10, 2022	0.0009	0.0011	0.0009	0.0010	0.0010	7,807,383
May 09, 2022	0.0010	0.0011	0.0009	0.0009	0.0009	14,667,415
May 06, 2022	0.0010	0.0011	0.0010	0.0010	0.0010	1,662,690
May 05, 2022	0.0010	0.0012	0.0009	0.0010	0.0010	6,466,260
May 04, 2022	0.0009	0.0010	0.0009	0.0009	0.0009	7,798,214
May 03, 2022	0.0010	0.0011	0.0008	0.0009	0.0009	14,800,938
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,693.23-64.76(-1.72%)

Dow 3029,590.41-486.27(-1.62%)

Nasdaq10,867.93-198.88(-1.80%)

Russell 20001,679.59-42.72(-2.48%)

Crude Oil79.43-4.06(-4.86%)

Gold1,651.70-29.40(-1.75%)

Blue Diamond Ventures, Inc. (BLDV)

S&P 500
3,693.23
-64.76(-1.72%)

Dow 30
29,590.41
-486.27(-1.62%)

Nasdaq
10,867.93
-198.88(-1.80%)

Russell 2000
1,679.59
-42.72(-2.48%)

Crude Oil
79.43
-4.06(-4.86%)

Gold
1,651.70
-29.40(-1.75%)