BLDV - Blue Diamond Ventures, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20190.00050.00050.00040.00040.00042,679,998
Dec 04, 20190.00040.00040.00040.00040.0004212,010
Dec 03, 20190.00050.00050.00040.00040.0004476,000
Dec 02, 20190.00040.00050.00040.00050.00051,259,150
Nov 29, 20190.00040.00040.00040.00040.00042,040,000
Nov 27, 20190.00050.00050.00040.00050.0005301,000
Nov 26, 20190.00050.00050.00050.00050.0005995,655
Nov 25, 20190.00050.00050.00040.00040.00042,187,508
Nov 22, 20190.00050.00050.00040.00050.00053,918,110
Nov 21, 20190.00040.00050.00040.00050.0005302,000
Nov 20, 20190.00040.00050.00040.00050.00053,095,000
Nov 19, 20190.00040.00050.00040.00050.0005481,100
Nov 18, 20190.00040.00040.00040.00040.00043,167,385
Nov 15, 20190.00040.00040.00040.00040.00042,102,000
Nov 14, 20190.00050.00050.00040.00040.0004129,999
Nov 13, 20190.00040.00050.00040.00050.00053,527,500
Nov 12, 20190.00040.00040.00040.00040.00045,962,324
Nov 11, 20190.00050.00050.00040.00050.0005642,707
Nov 08, 20190.00050.00050.00050.00050.0005717,100
Nov 07, 20190.00050.00050.00040.00050.00053,394,790
Nov 06, 20190.00040.00050.00040.00040.000412,163,333
Nov 05, 20190.00060.00060.00040.00040.00046,859,110
Nov 04, 20190.00050.00060.00050.00060.0006851,883
Nov 01, 20190.00050.00060.00050.00050.00056,162,867
Oct 31, 20190.00040.00060.00040.00060.00067,751,552
Oct 30, 20190.00040.00050.00040.00040.00047,931,990
Oct 29, 20190.00050.00050.00040.00040.000415,119,000
Oct 28, 20190.00040.00050.00040.00050.0005285,036
Oct 25, 20190.00040.00060.00040.00060.00064,702,000
Oct 24, 20190.00040.00050.00040.00040.00042,077,624
Oct 23, 20190.00060.00060.00040.00040.00042,932,190
Oct 22, 20190.00050.00050.00040.00050.000516,931,888
Oct 21, 20190.00040.00050.00040.00050.0005971,377
Oct 18, 20190.00050.00050.00040.00050.00051,440,100
Oct 17, 20190.00040.00050.00040.00050.00051,348,800
Oct 16, 20190.00050.00050.00040.00040.00041,063,640
Oct 15, 20190.00050.00050.00050.00050.0005-
Oct 14, 20190.00050.00050.00050.00050.000510,000
Oct 11, 20190.00040.00050.00040.00050.00051,409,506
Oct 10, 20190.00050.00050.00040.00050.00056,975,226
Oct 09, 20190.00040.00050.00040.00050.00056,086,109
Oct 08, 20190.00060.00060.00040.00050.00052,797,089
Oct 07, 20190.00050.00060.00050.00050.000523,047,271
Oct 04, 20190.00060.00060.00050.00060.00061,410,000
Oct 03, 20190.00050.00060.00040.00060.0006801,000
Oct 02, 20190.00060.00060.00050.00060.000611,715,383
Oct 01, 20190.00060.00060.00050.00060.00062,593,332
Sep 30, 20190.00050.00060.00050.00060.00069,805,000
Sep 27, 20190.00060.00060.00050.00060.00069,032,752
Sep 26, 20190.00050.00060.00050.00060.00064,302,000
Sep 25, 20190.00060.00060.00050.00060.000614,163,483
Sep 24, 20190.00060.00060.00050.00060.00062,696,500
Sep 23, 20190.00070.00070.00050.00060.00064,737,428
Sep 20, 20190.00070.00070.00060.00070.000723,618,546
Sep 19, 20190.00080.00080.00060.00070.000729,203,525
Sep 18, 20190.00070.00080.00050.00070.0007134,695,053
Sep 17, 20190.00060.00060.00050.00060.00061,458,500
Sep 16, 20190.00060.00070.00050.00060.000617,662,169
Sep 13, 20190.00060.00060.00050.00060.00068,996,624
Sep 12, 2019------
Sep 11, 20190.00060.00060.00050.00050.00053,933,138
Sep 10, 20190.00060.00060.00050.00060.000612,956,804
Sep 09, 20190.00050.00050.00040.00050.00057,373,972
Sep 06, 20190.00040.00050.00040.00040.00043,570,000
Sep 05, 20190.00060.00060.00040.00040.00049,002,110
Sep 04, 20190.00060.00060.00050.00060.00069,273,432
Sep 03, 20190.00050.00070.00040.00060.0006158,118,559
Aug 30, 20190.00050.00050.00040.00050.00052,236,200
Aug 29, 20190.00030.00050.00030.00040.00045,575,503
Aug 28, 20190.00040.00050.00030.00050.00051,770,000
Aug 27, 20190.00040.00050.00040.00040.0004685,000
Aug 26, 20190.00040.00040.00030.00040.000419,327,499
Aug 23, 20190.00040.00040.00040.00040.0004600,000
Aug 22, 20190.00040.00040.00040.00040.000416,146,123
Aug 21, 20190.00030.00050.00030.00040.0004279,217
Aug 20, 20190.00030.00040.00030.00040.00042,940,100
Aug 19, 20190.00040.00050.00040.00050.00054,739,713
Aug 16, 20190.00050.00050.00040.00050.00059,318,673
Aug 15, 20190.00040.00050.00040.00040.00048,797,790
Aug 14, 20190.00040.00040.00040.00040.00041,715,000
Aug 13, 20190.00030.00040.00030.00040.0004754,000
Aug 12, 20190.00040.00040.00030.00030.0003510,000
Aug 09, 20190.00030.00040.00030.00040.00041,415,000
Aug 08, 20190.00030.00040.00030.00030.00031,769,000
Aug 07, 20190.00030.00040.00030.00040.00041,390,366
Aug 06, 20190.00040.00040.00030.00030.0003691,000
Aug 05, 20190.00040.00040.00040.00040.0004500,000
Aug 02, 20190.00040.00040.00030.00040.00041,819,999
Aug 01, 20190.00030.00040.00030.00030.0003450,000
Jul 31, 20190.00040.00050.00030.00030.00033,219,000
Jul 30, 20190.00050.00050.00030.00040.000421,093,944
Jul 29, 20190.00040.00050.00040.00050.00052,455,001
Jul 26, 20190.00030.00050.00030.00040.00046,468,550
Jul 25, 20190.00040.00040.00030.00040.000418,440,012
Jul 24, 20190.00050.00050.00040.00040.000413,171,810
Jul 23, 20190.00040.00050.00040.00040.00046,879,042
Jul 22, 20190.00040.00050.00040.00040.00045,609,385
Jul 19, 20190.00040.00050.00030.00040.000448,153,425
Jul 18, 20190.00050.00050.00050.00050.0005100,000
Jul 17, 20190.00050.00050.00040.00050.00055,518,980
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...