Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brownie's Marine Group, Inc. (BWMG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0320+0.0060 (+22.88%)
At close: 03:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20220.02940.03450.02940.03200.0320125,520
Jan 20, 20220.02600.03000.02510.02600.0260239,353
Jan 19, 20220.02650.02680.02650.02650.026513,102
Jan 18, 20220.02810.03000.02610.02750.0275208,477
Jan 14, 20220.03010.03090.02920.03090.030938,652
Jan 13, 20220.03120.03120.03010.03010.030120,715
Jan 12, 20220.02910.03010.02910.02920.029223,100
Jan 11, 20220.03060.03060.03000.03000.030030,000
Jan 10, 20220.03080.03080.03080.03080.03082,950
Jan 07, 20220.03080.03080.03080.03080.0308115
Jan 06, 20220.02800.03080.02650.02900.0290210,992
Jan 05, 20220.03400.03400.02100.03280.0328297,078
Jan 04, 20220.03400.03400.03300.03300.033084,490
Jan 03, 20220.03550.03550.03550.03550.035511,250
Dec 31, 20210.03500.03650.03500.03550.035521,482
Dec 30, 20210.03700.03700.03450.03560.035687,850
Dec 29, 20210.03300.03700.03300.03700.037029,535
Dec 28, 20210.03800.03800.03000.03000.030016,056
Dec 27, 20210.03350.03350.03350.03350.03351,000
Dec 23, 20210.03300.03580.02550.02550.0255202,652
Dec 22, 20210.03580.03580.03300.03300.03302,725
Dec 21, 20210.03580.03580.03360.03360.033613,073
Dec 20, 20210.03350.03350.03350.03350.03353,450
Dec 17, 20210.03600.03600.03350.03350.03353,300
Dec 16, 20210.03550.03850.03350.03350.0335255,666
Dec 15, 20210.03500.03500.03210.03210.032160,550
Dec 14, 20210.03500.03600.03500.03550.035523,643
Dec 13, 20210.03320.03880.03320.03480.0348430,550
Dec 10, 20210.03710.03880.03250.03880.0388726,150
Dec 09, 20210.03700.03700.03530.03530.03532,100
Dec 08, 20210.03520.03600.03520.03530.035325,150
Dec 07, 20210.03690.03870.03510.03530.035315,750
Dec 06, 20210.03690.03690.03510.03510.035130,650
Dec 03, 20210.03690.03870.03510.03870.03879,077
Dec 02, 20210.03690.03870.03510.03870.03878,459
Dec 01, 20210.03510.03510.03510.03510.0351-
Nov 30, 20210.03510.03510.03510.03510.035130,000
Nov 29, 20210.03700.03900.03500.03710.0371187,690
Nov 26, 20210.03780.03780.03780.03780.0378-
Nov 24, 20210.03790.03790.03700.03780.03786,353
Nov 23, 20210.03600.03890.03500.03780.0378119,238
Nov 22, 20210.04000.04000.03510.03510.035129,350
Nov 19, 20210.03900.04000.03750.03750.037537,768
Nov 18, 20210.03750.04000.03750.04000.04001,550
Nov 17, 20210.03750.04000.03500.03980.0398380,027
Nov 16, 20210.03550.03990.03550.03990.03995,200
Nov 15, 20210.03890.04090.03700.04090.040931,725
Nov 12, 20210.03500.04090.03500.04090.04097,050
Nov 11, 20210.03300.03780.03300.03400.034026,609
Nov 10, 20210.04730.04730.03210.03300.0330710,905
Nov 09, 20210.04230.04230.04010.04010.040133,700
Nov 08, 20210.04000.04110.04000.04110.04118,125
Nov 05, 20210.04050.04050.04010.04010.0401150,972
Nov 04, 20210.04010.04310.04010.04310.043114,460
Nov 03, 20210.04440.04800.04000.04300.04301,671,554
Nov 02, 20210.03800.04450.03800.04450.044580,575
Nov 01, 20210.03800.04160.03800.04160.041610,600
Oct 29, 20210.03870.03880.03750.03880.038820,204
Oct 28, 20210.04100.04100.04100.04100.0410600
Oct 27, 20210.03750.04000.03750.04000.0400109,894
Oct 26, 20210.04190.04190.03610.03910.03913,741
Oct 25, 20210.03600.04200.03600.04200.042078,729
Oct 22, 20210.04300.04300.03610.04190.041981,610
Oct 21, 20210.04230.04230.03610.04000.040021,442
Oct 20, 20210.03600.04000.03600.04000.040020,188
Oct 19, 20210.03730.04000.03620.03620.0362132,403
Oct 18, 20210.03870.04090.03500.03950.039568,178
Oct 15, 20210.04060.04090.03750.04090.04094,600
Oct 14, 20210.04090.04090.04090.04090.04092,000
Oct 13, 20210.04040.04040.04040.04040.0404600
Oct 12, 20210.04090.04090.04000.04090.04091,201
Oct 11, 20210.04390.04390.03600.04090.04096,800
Oct 08, 20210.03650.03650.03650.03650.0365465
Oct 07, 20210.03750.04300.03600.04300.043017,325
Oct 06, 20210.03960.03960.03620.03620.036256,000
Oct 05, 20210.03890.04060.03890.03910.039121,150
Oct 04, 20210.04300.04300.03500.03500.03507,675
Oct 01, 20210.03800.04430.03800.03800.038046,305
Sep 30, 20210.04460.04460.04090.04090.04094,679
Sep 29, 20210.03630.05450.03410.04910.0491652,313
Sep 28, 20210.03880.03900.03750.03750.0375116,313
Sep 27, 20210.04300.04300.03880.04000.0400108,350
Sep 24, 20210.04650.04650.04200.04200.042082,270
Sep 23, 20210.04650.04650.04330.04650.0465152,196
Sep 22, 20210.05000.05000.04700.04700.0470113,847
Sep 21, 20210.04250.05100.04250.05000.050068,094
Sep 20, 20210.05490.05490.04080.04490.0449405,893
Sep 17, 20210.05450.05490.04900.05490.054932,400
Sep 16, 20210.05450.05600.05450.05600.0560450
Sep 15, 20210.05230.05740.04850.05450.054531,710
Sep 14, 20210.05450.05900.05000.05730.057320,408
Sep 13, 20210.05800.05800.05150.05730.057387,926
Sep 10, 20210.05140.05150.04800.05150.051584,995
Sep 09, 20210.05500.06080.05000.05000.0500442,708
Sep 08, 20210.05670.05670.05490.05640.056458,891
Sep 07, 20210.06000.06000.05310.05330.053396,590
Sep 03, 20210.05950.05990.05020.05310.053162,640
Sep 02, 20210.04850.05010.04500.04700.0470137,520
Sep 01, 20210.05000.05200.04900.04900.049065,226
Aug 31, 20210.04900.05400.04880.05250.0525185,645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement