Brownies Marine Group Inc (QB) Historical Data - BWMG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Brownies Marine Group Inc (QB) (BWMG)
Brownies Marine Group Inc (QB) (BWMG) Historical

Brownies Marine Group Inc (QB) (BWMG)

0.0123

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00043	3.62257792755	0.01187	0.0158	0.01187	106901	0.01258457	CS
4	-0.00024	-1.91387559809	0.01254	0.0158	0.005	61332	0.01049237	CS
12	-0.0039	-24.0740740741	0.0162	0.0162	0.005	51221	0.01172605	CS
26	0.00125	11.3122171946	0.01105	0.0165	0.005	47997	0.01177731	CS
52	-0.0099	-44.5945945946	0.0222	0.0257	0.005	60769	0.01291712	CS
156	-0.0529	-81.1349693252	0.0652	0.071	0.005	94304	0.03535167	CS
260	-0.0009	-6.81818181818	0.0132	0.087	0.0018	137343	0.03794057	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0123	0	0.00	0.015275	0.015275	0.0123	15111
1714080420	0.0123	0	0.00	0.0123	0.0123	0.0123	0
1713994020	0.0123	-0.0003	-2.38	0.0123	0.0123	0.0123	11000
1713907500	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1713821100	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1713561900	0.0126	0.0015	13.51	0.01187	0.0158	0.01187	202801
1713475500	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1713389100	0.0111	-0.0011	-9.02	0.0101	0.0111	0.0101	800
1713302940	0.0122	0.0032	35.56	0.0122	0.0122	0.00985	1245
1713216000	0.009	0	0.00	0.00855	0.009	0.00825	13950
1712957160	0.009	-0.001	-10.00	0.01	0.01	0.005	361694
1712870760	0.01	-0.0018	-15.25	0.011955	0.011955	0.01	15012
1712784540	0.0118	0	0.00	0.0118	0.0118	0.0118	0
1712698140	0.0118	0	0.00	0.01054	0.0118	0.01054	3250
1712611200	0.0118	-0.0005	-4.07	0.0115999	0.0118	0.0115999	7000
1712352000	0.0123	0	0.00	0.0123	0.0123	0.0123	7899
1712265780	0.0123	0.0005	4.24	0.01254	0.01254	0.0123	50000
1712179200	0.0118	0	0.00	0.0118	0.0118	0.0118	0
1712092800	0.0118	0	0.00	0.0118	0.0118	0.0118	0
1712006400	0.0118	0	0.00	0.0118	0.0118	0.0118	0
1711660800	0.0118	0	0.00	0.0133	0.0133	0.0118	21048
1711574580	0.0118	-0.0019	-13.87	0.0152	0.0152	0.0118	97364
1711488540	0.0137	0	0.00	0.013385	0.0137	0.013385	66004
1711401600	0.0137	0.00063	4.82	0.013448	0.0137	0.013448	12000
1711142880	0.01307	0.00042	3.32	0.01307	0.01307	0.01307	3000
1711056240	0.01265	-0.0004	-3.07	0.01265	0.01265	0.01265	100
1710969600	0.01305	0	0.00	0.01305	0.01305	0.01305	0
1710883200	0.01305	0	0.00	0.01305	0.01305	0.01305	0
1710796800	0.01305	-0.00155	-10.62	0.01305	0.01305	0.01305	12777
1710537720	0.0146	0.0006	4.29	0.0146	0.0146	0.0146	100000
1710451740	0.014	-0.000588	-4.03	0.014	0.014	0.014	40000
1710365340	0.014588	0.001588	12.22	0.014588	0.014588	0.014588	9685
1710278940	0.013	0.001	8.33	0.012652	0.013	0.012652	66535
1710192540	0.012	-0.0038	-24.05	0.014	0.014	0.012	170000
1709936640	0.0158	0.0034	27.42	0.012	0.016	0.012	61154
1709850360	0.0124	0.0004	3.33	0.0122	0.0124	0.0122	17124
1709764020	0.012	0	0.00	0.012	0.012	0.012	0
1709677620	0.012	5.0E-5	0.42	0.012	0.012	0.012	20000
1709590980	0.01195	-5.0E-5	-0.42	0.012	0.012	0.01195	703
1709332140	0.012	0.0003	2.56	0.012	0.012	0.0115	36282
1709245440	0.0117	0	0.00	0.0124	0.0124	0.0117	15999
1709159100	0.0117	0.0007	6.36	0.01184	0.01184	0.0117	20250
1709072940	0.011	-0.0014	-11.29	0.012232	0.0124	0.011	174645
1708986000	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1708726800	0.0124	0.000168	1.37	0.0124	0.0124	0.0124	500
1708640940	0.012232	0.000732	6.37	0.01164	0.012232	0.01164	1150
1708554000	0.0115	0	0.00	0.0115	0.0115	0.0115	80327
1708467600	0.0115	0.0005	4.55	0.01099	0.0115	0.01099	10100
1708122180	0.011	-0.0002	-1.79	0.011	0.0115	0.011	70653
1708036140	0.0112	0.00022	2.00	0.0103	0.0112	0.0092999	125100
1707949620	0.01098	-0.00047	-4.10	0.01114	0.01114	0.0086	100500
1707862800	0.01145	0	0.00	0.01145	0.01145	0.01145	0
1707776400	0.01145	0	0.00	0.01145	0.01145	0.01145	0
1707517200	0.01145	-0.00095	-7.66	0.01434	0.01434	0.01145	18500
1707431280	0.0124	-0.0038	-23.46	0.0124	0.0124	0.0124	100129
1707344940	0.0162	0	0.00	0.014425	0.0162	0.0144	15000
1707258540	0.0162	0	0.00	0.0162	0.0162	0.0162	0
1707172140	0.0162	0.0036	28.57	0.0162	0.0162	0.0162	10000
1706912940	0.0126	0	0.00	0.0126	0.0126	0.0126	0
1706826540	0.0126	0.00216	20.69	0.0109	0.0126	0.0109	111720
1706739720	0.01044	0	0.00	0.01044	0.01044	0.01044	0
1706653320	0.01044	0.00049	4.92	0.01044	0.01044	0.01044	400
1706567340	0.00995	-0.00095	-8.72	0.00995	0.00995	0.00995	650

Brownies Marine (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions