Brownie's Marine Group, Inc. (BWMG)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0126

+0.0015

(+13.51%)

At close: 02:48PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0119	0.0158	0.0119	0.0126	0.0126	202,801
Apr 18, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Apr 17, 2024	0.0101	0.0111	0.0101	0.0111	0.0111	800
Apr 16, 2024	0.0122	0.0122	0.0099	0.0122	0.0122	1,245
Apr 15, 2024	0.0086	0.0090	0.0082	0.0090	0.0090	13,950
Apr 12, 2024	0.0100	0.0100	0.0050	0.0090	0.0090	361,694
Apr 11, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	15,012
Apr 10, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Apr 09, 2024	0.0105	0.0118	0.0105	0.0118	0.0118	3,250
Apr 08, 2024	0.0116	0.0118	0.0116	0.0118	0.0118	7,000
Apr 05, 2024	0.0123	0.0123	0.0123	0.0123	0.0123	7,899
Apr 04, 2024	0.0125	0.0125	0.0123	0.0123	0.0123	50,000
Apr 03, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Apr 02, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Apr 01, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Mar 28, 2024	0.0133	0.0133	0.0118	0.0118	0.0118	21,048
Mar 27, 2024	0.0152	0.0152	0.0118	0.0118	0.0118	97,364
Mar 26, 2024	0.0134	0.0137	0.0134	0.0137	0.0137	66,004
Mar 25, 2024	0.0135	0.0137	0.0135	0.0137	0.0137	12,000
Mar 22, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	3,000
Mar 21, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	100
Mar 20, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Mar 19, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	-
Mar 18, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	12,777
Mar 15, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	100,000
Mar 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
Mar 13, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	9,685
Mar 12, 2024	0.0126	0.0130	0.0126	0.0130	0.0130	66,535
Mar 11, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	170,000
Mar 08, 2024	0.0120	0.0160	0.0120	0.0158	0.0158	61,154
Mar 07, 2024	0.0122	0.0124	0.0122	0.0124	0.0124	17,124
Mar 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
Mar 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	703
Mar 01, 2024	0.0120	0.0120	0.0115	0.0120	0.0120	36,282
Feb 29, 2024	0.0124	0.0124	0.0117	0.0117	0.0117	15,999
Feb 28, 2024	0.0118	0.0118	0.0117	0.0117	0.0117	20,250
Feb 27, 2024	0.0122	0.0124	0.0110	0.0110	0.0110	174,645
Feb 26, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Feb 23, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	500
Feb 22, 2024	0.0116	0.0122	0.0116	0.0122	0.0122	1,150
Feb 21, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	80,327
Feb 20, 2024	0.0110	0.0115	0.0110	0.0115	0.0115	10,100
Feb 16, 2024	0.0110	0.0115	0.0110	0.0110	0.0110	70,653
Feb 15, 2024	0.0103	0.0112	0.0093	0.0112	0.0112	125,100
Feb 14, 2024	0.0111	0.0111	0.0086	0.0110	0.0110	100,500
Feb 13, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Feb 12, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Feb 09, 2024	0.0143	0.0143	0.0115	0.0115	0.0115	18,500
Feb 08, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	100,129
Feb 07, 2024	0.0144	0.0162	0.0144	0.0162	0.0162	15,000
Feb 06, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	-
Feb 05, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	10,000
Feb 02, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Feb 01, 2024	0.0109	0.0126	0.0109	0.0126	0.0126	111,720
Jan 31, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jan 30, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	400
Jan 29, 2024	0.0099	0.0099	0.0099	0.0099	0.0099	650
Jan 26, 2024	0.0097	0.0109	0.0090	0.0109	0.0109	13,500
Jan 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 11, 2024	0.0090	0.0124	0.0090	0.0110	0.0110	64,336
Jan 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 09, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300
Jan 08, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Jan 05, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	1,460
Jan 04, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Jan 03, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	300
Jan 02, 2024	0.0100	0.0121	0.0091	0.0121	0.0121	25,101
Dec 29, 2023	0.0126	0.0126	0.0110	0.0126	0.0126	28,600
Dec 28, 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 27, 2023	0.0151	0.0151	0.0115	0.0115	0.0115	5,450
Dec 26, 2023	0.0165	0.0165	0.0165	0.0165	0.0165	33,411
Dec 22, 2023	0.0115	0.0115	0.0110	0.0110	0.0110	20,000
Dec 21, 2023	0.0102	0.0102	0.0102	0.0102	0.0102	-
Dec 20, 2023	0.0127	0.0127	0.0102	0.0102	0.0102	51,000
Dec 19, 2023	0.0136	0.0136	0.0136	0.0136	0.0136	-
Dec 18, 2023	0.0165	0.0165	0.0136	0.0136	0.0136	10,900
Dec 15, 2023	0.0160	0.0160	0.0105	0.0140	0.0140	111,966
Dec 14, 2023	0.0098	0.0100	0.0098	0.0100	0.0100	25,000
Dec 13, 2023	0.0095	0.0095	0.0095	0.0095	0.0095	15,000
Dec 12, 2023	0.0095	0.0095	0.0095	0.0095	0.0095	1,750
Dec 11, 2023	0.0093	0.0093	0.0089	0.0090	0.0090	103,500
Dec 08, 2023	0.0084	0.0084	0.0084	0.0084	0.0084	-
Dec 07, 2023	0.0084	0.0084	0.0084	0.0084	0.0084	-
Dec 06, 2023	0.0103	0.0103	0.0084	0.0084	0.0084	275,750
Dec 05, 2023	0.0096	0.0100	0.0096	0.0100	0.0100	21,000
Dec 04, 2023	0.0105	0.0105	0.0105	0.0105	0.0105	-
Dec 01, 2023	0.0100	0.0105	0.0100	0.0105	0.0105	32,000
Nov 30, 2023	0.0104	0.0111	0.0096	0.0111	0.0111	40,500
Nov 29, 2023	0.0108	0.0108	0.0108	0.0108	0.0108	-
Nov 28, 2023	0.0108	0.0108	0.0096	0.0108	0.0108	8,250
Nov 27, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,530.39+27.07(+0.03%)

Brownie's Marine Group, Inc. (BWMG)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,530.39
+27.07(+0.03%)