Brownie's Marine Group, Inc. (BWMG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0080

+0.0009

(+12.68%)

At close: 03:48PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0110	0.0110	0.0080	0.0080	0.0080	109,250
02 May 2024	0.0124	0.0124	0.0071	0.0071	0.0071	131,322
01 May 2024	0.0085	0.0100	0.0085	0.0100	0.0100	3,220
30 Apr 2024	0.0092	0.0126	0.0092	0.0126	0.0126	13,001
29 Apr 2024	0.0076	0.0158	0.0068	0.0114	0.0114	171,103
26 Apr 2024	0.0153	0.0153	0.0123	0.0123	0.0123	15,111
25 Apr 2024	0.0123	0.0123	0.0123	0.0123	0.0123	-
24 Apr 2024	0.0123	0.0123	0.0123	0.0123	0.0123	11,000
23 Apr 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
22 Apr 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
19 Apr 2024	0.0119	0.0158	0.0119	0.0126	0.0126	202,763
18 Apr 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
17 Apr 2024	0.0101	0.0111	0.0101	0.0111	0.0111	800
16 Apr 2024	0.0122	0.0122	0.0099	0.0122	0.0122	1,245
15 Apr 2024	0.0086	0.0090	0.0082	0.0090	0.0090	13,950
12 Apr 2024	0.0100	0.0100	0.0050	0.0090	0.0090	361,694
11 Apr 2024	0.0120	0.0120	0.0100	0.0100	0.0100	15,012
10 Apr 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
09 Apr 2024	0.0105	0.0118	0.0105	0.0118	0.0118	3,250
08 Apr 2024	0.0116	0.0118	0.0116	0.0118	0.0118	7,000
05 Apr 2024	0.0123	0.0123	0.0123	0.0123	0.0123	7,899
04 Apr 2024	0.0125	0.0125	0.0123	0.0123	0.0123	50,000
03 Apr 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
02 Apr 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
01 Apr 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
28 Mar 2024	0.0133	0.0133	0.0118	0.0118	0.0118	21,048
27 Mar 2024	0.0152	0.0152	0.0118	0.0118	0.0118	97,364
26 Mar 2024	0.0134	0.0137	0.0134	0.0137	0.0137	66,004
25 Mar 2024	0.0135	0.0137	0.0135	0.0137	0.0137	12,000
22 Mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	3,000
21 Mar 2024	0.0126	0.0126	0.0126	0.0126	0.0126	100
20 Mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
19 Mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
18 Mar 2024	0.0131	0.0131	0.0131	0.0131	0.0131	12,777
15 Mar 2024	0.0146	0.0146	0.0146	0.0146	0.0146	100,000
14 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
13 Mar 2024	0.0146	0.0146	0.0146	0.0146	0.0146	9,685
12 Mar 2024	0.0126	0.0130	0.0126	0.0130	0.0130	66,535
11 Mar 2024	0.0140	0.0140	0.0120	0.0120	0.0120	170,000
08 Mar 2024	0.0120	0.0160	0.0120	0.0158	0.0158	61,154
07 Mar 2024	0.0122	0.0124	0.0122	0.0124	0.0124	17,124
06 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
04 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	703
01 Mar 2024	0.0120	0.0120	0.0115	0.0120	0.0120	36,282
29 Feb 2024	0.0124	0.0124	0.0117	0.0117	0.0117	15,999
28 Feb 2024	0.0118	0.0118	0.0117	0.0117	0.0117	20,250
27 Feb 2024	0.0122	0.0124	0.0110	0.0110	0.0110	174,645
26 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
23 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	500
22 Feb 2024	0.0116	0.0122	0.0116	0.0122	0.0122	1,150
21 Feb 2024	0.0115	0.0115	0.0115	0.0115	0.0115	80,327
20 Feb 2024	0.0110	0.0115	0.0110	0.0115	0.0115	10,100
16 Feb 2024	0.0110	0.0115	0.0110	0.0110	0.0110	70,653
15 Feb 2024	0.0103	0.0112	0.0093	0.0112	0.0112	125,100
14 Feb 2024	0.0111	0.0111	0.0086	0.0110	0.0110	100,500
13 Feb 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
12 Feb 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
09 Feb 2024	0.0143	0.0143	0.0115	0.0115	0.0115	18,500
08 Feb 2024	0.0124	0.0124	0.0124	0.0124	0.0124	100,129
07 Feb 2024	0.0144	0.0162	0.0144	0.0162	0.0162	15,000
06 Feb 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
05 Feb 2024	0.0162	0.0162	0.0162	0.0162	0.0162	10,000
02 Feb 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
01 Feb 2024	0.0109	0.0126	0.0109	0.0126	0.0126	111,720
31 Jan 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
30 Jan 2024	0.0104	0.0104	0.0104	0.0104	0.0104	400
29 Jan 2024	0.0099	0.0099	0.0099	0.0099	0.0099	650
26 Jan 2024	0.0097	0.0109	0.0090	0.0109	0.0109	13,500
25 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
24 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
17 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Jan 2024	0.0090	0.0124	0.0090	0.0110	0.0110	64,336
10 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300
08 Jan 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
05 Jan 2024	0.0124	0.0124	0.0124	0.0124	0.0124	1,460
04 Jan 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
03 Jan 2024	0.0124	0.0124	0.0124	0.0124	0.0124	300
02 Jan 2024	0.0100	0.0121	0.0091	0.0121	0.0121	25,101
29 Dec 2023	0.0126	0.0126	0.0110	0.0126	0.0126	28,600
28 Dec 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
27 Dec 2023	0.0151	0.0151	0.0115	0.0115	0.0115	5,450
26 Dec 2023	0.0165	0.0165	0.0165	0.0165	0.0165	33,411
22 Dec 2023	0.0115	0.0115	0.0110	0.0110	0.0110	20,000
21 Dec 2023	0.0102	0.0102	0.0102	0.0102	0.0102	-
20 Dec 2023	0.0127	0.0127	0.0102	0.0102	0.0102	51,000
19 Dec 2023	0.0136	0.0136	0.0136	0.0136	0.0136	-
18 Dec 2023	0.0165	0.0165	0.0136	0.0136	0.0136	10,900
15 Dec 2023	0.0160	0.0160	0.0105	0.0140	0.0140	111,966
14 Dec 2023	0.0098	0.0100	0.0098	0.0100	0.0100	25,000
13 Dec 2023	0.0095	0.0095	0.0095	0.0095	0.0095	15,000
12 Dec 2023	0.0095	0.0095	0.0095	0.0095	0.0095	1,750
11 Dec 2023	0.0093	0.0093	0.0089	0.0090	0.0090	103,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,211.97+2,666.80(+2.85%)

Brownie's Marine Group, Inc. (BWMG)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,211.97
+2,666.80(+2.85%)