U.S. markets closed

Brownie's Marine Group, Inc. (BWMG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0239-0.0002 (-0.83%)
At close: 3:25PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20210.02800.02800.01600.02390.02391,891,776
Jan 26, 20210.02140.02800.02140.02410.0241741,537
Jan 25, 20210.02170.02250.01910.02030.0203344,485
Jan 22, 20210.01900.02200.01900.02110.0211619,742
Jan 21, 20210.02000.02000.01740.01800.0180356,171
Jan 20, 20210.01960.02210.01740.02000.020031,606
Jan 19, 20210.01810.01980.01800.01820.0182102,820
Jan 15, 20210.02190.02190.01700.02000.020095,104
Jan 14, 20210.02000.02180.02000.02000.020078,131
Jan 13, 20210.01860.01990.01600.01990.01991,576,475
Jan 12, 20210.01720.02490.01720.02400.0240124,538
Jan 11, 20210.01880.02040.01880.02040.020429,400
Jan 08, 20210.01800.02040.01800.01860.0186244,000
Jan 07, 20210.02200.02200.02200.02200.0220-
Jan 06, 20210.02200.02200.02200.02200.0220390,500
Jan 05, 20210.02200.02200.02200.02200.02209,501
Jan 04, 20210.02200.02240.02200.02240.022457,796
Dec 31, 20200.01640.02220.01640.02220.022289,849
Dec 30, 20200.01700.01710.01700.01710.017161,009
Dec 29, 20200.01700.01850.01700.01850.018562,200
Dec 28, 20200.01710.02000.01620.02000.0200206,703
Dec 24, 20200.02090.02090.02090.02090.0209-
Dec 23, 20200.01710.02090.01710.02090.020951,011
Dec 22, 20200.02090.02360.01900.01920.019261,566
Dec 21, 20200.02360.02360.01720.02000.0200186,663
Dec 18, 20200.02360.02360.02360.02360.0236-
Dec 17, 20200.02400.02400.02360.02360.02365,360
Dec 16, 20200.01800.02000.01800.02000.020064,880
Dec 15, 20200.02100.02100.02100.02100.0210500
Dec 14, 20200.01800.02200.01800.02110.0211110,222
Dec 11, 20200.02230.02230.01800.02100.0210247,550
Dec 10, 20200.02200.02200.01580.01800.01801,102,853
Dec 09, 20200.02200.02200.02000.02100.0210319,701
Dec 08, 20200.02250.02500.02100.02150.0215129,765
Dec 07, 20200.02500.02530.02000.02500.0250203,520
Dec 04, 20200.02920.02980.02510.02960.029691,324
Dec 03, 20200.02670.02900.02670.02900.029010,155
Dec 02, 20200.02550.02800.02500.02500.0250110,298
Dec 01, 20200.02550.02550.02550.02550.02556,065
Nov 30, 20200.02900.02900.02550.02550.02558,300
Nov 27, 20200.02900.02900.02900.02900.0290185
Nov 25, 20200.02780.02980.02780.02980.02982,197
Nov 24, 20200.02880.02970.02640.02640.026413,350
Nov 23, 20200.02200.02880.02200.02880.028859,216
Nov 20, 20200.02540.02540.02500.02500.02504,800
Nov 19, 20200.02960.02960.02200.02200.022012,200
Nov 18, 20200.03000.03000.02160.03000.0300468,097
Nov 17, 20200.03000.03070.02160.03070.03079,636
Nov 16, 20200.02000.03200.01880.02700.0270880,140
Nov 13, 20200.02000.02000.02000.02000.02004,050
Nov 12, 20200.01700.01710.01500.01710.017165,300
Nov 11, 20200.01600.01700.01600.01700.017035,380
Nov 10, 20200.01750.01750.01750.01750.0175-
Nov 09, 20200.01410.01750.01410.01750.017529,710
Nov 06, 20200.01980.02000.01690.01980.019857,037
Nov 05, 20200.01980.01980.01510.01980.019820,482
Nov 04, 20200.01500.01840.01500.01840.018426,845
Nov 03, 20200.01700.01980.01360.01980.019835,815
Nov 02, 20200.01680.02000.01360.01360.0136230,591
Oct 30, 20200.01800.01800.01310.01800.018082,613
Oct 29, 20200.01800.01800.01310.01310.0131248
Oct 28, 20200.01310.01800.01310.01790.017984,284
Oct 27, 20200.01600.01600.01400.01440.0144192,580
Oct 26, 20200.01600.01650.00180.01500.015092,120
Oct 23, 20200.02000.02000.01800.01900.0190178,434
Oct 22, 20200.01880.01880.01390.01880.018824,279
Oct 21, 20200.01480.01880.01300.01880.0188156,666
Oct 20, 20200.01250.01500.01250.01500.015044,015
Oct 19, 20200.01360.01700.01230.01700.017055,040
Oct 16, 20200.01500.01500.01400.01400.014026,815
Oct 15, 20200.01380.01600.01200.01490.0149257,150
Oct 14, 20200.01600.01600.01460.01460.01461,365
Oct 13, 20200.01480.01600.01350.01600.0160136,500
Oct 12, 20200.01500.01700.01400.01500.0150200,973
Oct 09, 20200.01720.01950.01310.01500.0150243,445
Oct 08, 20200.01500.01500.01500.01500.015040,010
Oct 07, 20200.01900.01900.01900.01900.01902,000
Oct 06, 20200.01760.01760.01760.01760.01762,680
Oct 05, 20200.01900.01900.01700.01700.01704,876
Oct 02, 20200.01490.01870.01490.01870.018757,508
Oct 01, 20200.01630.01630.01630.01630.0163-
Sep 30, 20200.01630.01630.01630.01630.01631,235
Sep 29, 20200.01770.01770.01370.01620.016223,175
Sep 28, 20200.01800.01800.01800.01800.01804,525
Sep 25, 20200.01350.01350.01350.01350.0135-
Sep 24, 20200.01790.01790.01350.01350.01357,744
Sep 23, 20200.01800.01800.01350.01350.0135161,531
Sep 22, 20200.01500.01500.01350.01500.0150199,125
Sep 21, 20200.01600.01900.01350.01350.013586,704
Sep 18, 2020------
Sep 17, 20200.01670.02000.01670.02000.0200225,619
Sep 16, 20200.01900.01900.01450.01890.01893,285
Sep 15, 20200.01250.02000.01250.01500.0150828,678
Sep 14, 20200.01650.01650.01550.01550.015522,000
Sep 11, 20200.01600.01600.01550.01550.015524,000
Sep 10, 20200.01490.01490.01490.01490.0149-
Sep 09, 20200.01500.01600.01450.01490.014934,775
Sep 08, 20200.01600.01650.01540.01540.015447,093
Sep 04, 20200.01400.01600.01400.01600.016075,000
Sep 03, 20200.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...