Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Diamond Ventures Inc (OP: BLDV )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.0043 0.0043 0.0032 0.0033 84,463,280 -0.00(-25.00%)
May 30, 2017 0.0032 0.0045 0.0030 0.0044 157,914,416 +0.00(+47.65%)
May 26, 2017 0.0020 0.0030 0.0019 0.0030 138,753,008 +0.00(+49.00%)
May 25, 2017 0.0023 0.0023 0.0019 0.0020 94,368,568 +0.00(+11.11%)
May 24, 2017 0.0022 0.0022 0.0018 0.0018 85,549,224 -0.00(-18.18%)
May 23, 2017 0.0024 0.0024 0.0020 0.0022 49,907,200 -0.00(-4.35%)
May 22, 2017 0.0026 0.0026 0.0020 0.0023 63,139,748 -0.00(-4.17%)
May 19, 2017 0.0027 0.0028 0.0022 0.0024 73,901,008 -0.00(-11.11%)
May 18, 2017 0.0027 0.0030 0.0021 0.0027 102,379,928 +0.00(+3.85%)
May 17, 2017 0.0026 0.0030 0.0022 0.0026 97,882,872 +0.00(+8.33%)
May 16, 2017 0.0034 0.0034 0.0022 0.0024 237,070,448 -0.00(-19.46%)
May 15, 2017 0.0040 0.0043 0.0028 0.0030 101,455,216 -0.00(-23.59%)
May 12, 2017 0.0039 0.0040 0.0033 0.0039 35,218,632 +0.00(+5.41%)
May 11, 2017 0.0040 0.0042 0.0035 0.0037 67,900,632 -0.00(-7.50%)
May 10, 2017 0.0036 0.0043 0.0031 0.0040 161,539,840 +0.00(+11.11%)
May 09, 2017 0.0043 0.0046 0.0035 0.0036 157,684,160 -0.00(-18.00%)
May 08, 2017 0.0056 0.0056 0.0039 0.0044 122,437,664 -0.00(-17.17%)
May 05, 2017 0.0050 0.0057 0.0046 0.0053 138,409,904 +0.00(+8.16%)
May 04, 2017 0.0044 0.0055 0.0042 0.0049 143,107,696 +0.00(+16.67%)
May 03, 2017 0.0040 0.0048 0.0037 0.0042 150,403,120 +0.00(+2.44%)
May 02, 2017 0.0037 0.0051 0.0036 0.0041 229,538,656 +0.00(+0.00%)
May 01, 2017 0.0032 0.0046 0.0028 0.0041 374,969,504 +0.00(+32.26%)
Apr 28, 2017 0.0022 0.0034 0.0019 0.0031 179,889,296 +0.00(+40.91%)
Apr 27, 2017 0.0026 0.0026 0.0018 0.0022 80,768,512 -0.00(-6.38%)
Apr 26, 2017 0.0021 0.0026 0.0018 0.0024 251,955,072 +0.00(+17.50%)
Apr 25, 2017 0.0019 0.0022 0.0016 0.0020 249,537,632 +0.00(+2.56%)
Apr 24, 2017 0.0027 0.0034 0.0018 0.0019 501,242,720 -0.00(-27.78%)
Apr 21, 2017 0.0018 0.0029 0.0016 0.0027 799,925,952 +0.00(+68.75%)
Apr 20, 2017 0.0004 0.0017 0.0004 0.0016 1,284,790,656 +0.00(+300.00%)
Apr 19, 2017 0.0002 0.0004 0.0002 0.0004 3,358,650 +0.00(+60.00%)
Apr 18, 2017 0.0003 0.0004 0.0003 0.0003 18,201,100 -0.00(-16.67%)
Apr 17, 2017 0.0003 0.0004 0.0002 0.0003 33,858,200 -0.00(-25.00%)
Apr 13, 2017 0.0005 0.0005 0.0003 0.0004 56,027,000 -0.00(-20.00%)
Apr 12, 2017 0.0003 0.0006 0.0003 0.0005 198,134,608 +0.00(+150.00%)
Apr 11, 2017 0.0002 0.0003 0.0002 0.0002 19,745,600 -0.00(-33.33%)
Apr 10, 2017 0.0003 0.0003 0.0002 0.0003 4,136,666 +0.00(+0.00%)
Apr 07, 2017 0.0003 0.0003 0.0002 0.0003 2,704,400 +0.00(+0.00%)
Apr 06, 2017 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Apr 05, 2017 0.0003 0.0003 0.0002 0.0003 12,680,629 +0.00(+0.00%)
Apr 04, 2017 0.0003 0.0003 0.0002 0.0003 7,352,949 +0.00(+0.00%)
Apr 03, 2017 0.0003 0.0003 0.0003 0.0003 40,000 +0.00(+3.45%)
Mar 31, 2017 0.0002 0.0003 0.0002 0.0003 4,562,766 +0.00(+16.00%)
Mar 30, 2017 0.0002 0.0003 0.0002 0.0003 3,528,700 +0.00(+25.00%)
Mar 28, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 27, 2017 0.0002 0.0002 0.0001 0.0002 1,670,175 -0.00(-33.33%)
Mar 24, 2017 0.0001 0.0003 0.0001 0.0003 7,445,578 +0.00(+0.00%)
Mar 23, 2017 0.0003 0.0003 0.0002 0.0003 8,270,000 +0.00(+0.00%)
Mar 22, 2017 0.0002 0.0003 0.0002 0.0003 9,026,759 +0.00(+50.00%)
Mar 21, 2017 0.0003 0.0003 0.0002 0.0002 3,300,000 -0.00(-33.33%)
Mar 20, 2017 0.0003 0.0003 0.0003 0.0003 1,005,000 +0.00(+0.00%)
Mar 17, 2017 0.0002 0.0003 0.0002 0.0003 1,660,099 +0.00(+50.00%)
Mar 16, 2017 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Mar 15, 2017 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Mar 14, 2017 0.0003 0.0003 0.0002 0.0002 25,600,572 -0.00(-33.33%)
Mar 13, 2017 0.0003 0.0003 0.0002 0.0003 12,006,665 +0.00(+0.00%)
Mar 10, 2017 0.0002 0.0003 0.0002 0.0003 39,220,000 +0.00(+50.00%)
Mar 09, 2017 0.0003 0.0003 0.0001 0.0002 18,306,510 -0.00(-33.33%)
Mar 08, 2017 0.0002 0.0003 0.0002 0.0003 6,630,000 +0.00(+50.00%)
Mar 07, 2017 0.0003 0.0003 0.0002 0.0002 12,175,555 +0.00(+0.00%)
Mar 06, 2017 0.0002 0.0002 0.0002 0.0002 14,430,000 +0.00(+0.00%)
Mar 03, 2017 0.0002 0.0002 0.0002 0.0002 1,325,050 +0.00(+0.00%)
Mar 02, 2017 0.0002 0.0002 0.0002 0.0002 4,220,000 -0.00(-33.33%)
Mar 01, 2017 0.0003 0.0003 0.0003 0.0003 300,000 +0.00(+0.00%)
Feb 28, 2017 0.0003 0.0003 0.0003 0.0003 5,983,000 +0.00(+50.00%)
Feb 27, 2017 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Feb 24, 2017 0.0002 0.0002 0.0002 0.0002 2,590,492 +0.00(+0.00%)
Feb 23, 2017 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Feb 22, 2017 0.0002 0.0002 0.0002 0.0002 4,000,000 -0.00(-33.33%)
Feb 21, 2017 0.0002 0.0003 0.0001 0.0003 14,083,676 +0.00(+0.00%)
Feb 17, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Feb 16, 2017 0.0001 0.0003 0.0001 0.0002 8,560,000 -0.00(-20.00%)
Feb 15, 2017 0.0003 0.0003 0.0002 0.0003 740,000 -0.00(-16.67%)
Feb 14, 2017 0.0003 0.0003 0.0002 0.0003 133,815,000 +0.00(+0.00%)
Feb 13, 2017 0.0003 0.0003 0.0003 0.0003 5,661,200 +0.00(+0.00%)
Feb 10, 2017 0.0003 0.0003 0.0003 0.0003 30,000 +0.00(+0.00%)
Feb 09, 2017 0.0004 0.0004 0.0002 0.0003 3,565,496 +0.00(+0.00%)
Feb 08, 2017 0.0003 0.0003 0.0003 0.0003 11,651,500 +0.00(+0.00%)
Feb 07, 2017 0.0003 0.0003 0.0003 0.0003 7,409,836 +0.00(+0.00%)
Feb 06, 2017 0.0004 0.0004 0.0002 0.0003 93,069,144 +0.00(+0.00%)
Feb 03, 2017 0.0004 0.0004 0.0002 0.0003 7,823,000 -0.00(-25.00%)
Feb 02, 2017 0.0003 0.0004 0.0003 0.0004 2,140,000 +0.00(+0.00%)
Feb 01, 2017 0.0004 0.0004 0.0003 0.0004 8,987,737 +0.00(+33.33%)
Jan 31, 2017 0.0003 0.0003 0.0002 0.0003 66,909,288 +0.00(+50.00%)
Jan 30, 2017 0.0002 0.0003 0.0001 0.0002 53,009,792 +0.00(+0.00%)
Jan 27, 2017 0.0002 0.0003 0.0002 0.0002 41,725,000 +0.00(+0.00%)
Jan 25, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jan 24, 2017 0.0003 0.0003 0.0002 0.0003 5,030,000 +0.00(+0.00%)
Jan 23, 2017 0.0003 0.0003 0.0003 0.0003 6,935,000 +0.00(+0.00%)
Jan 20, 2017 0.0004 0.0004 0.0002 0.0003 74,193,368 +0.00(+0.00%)
Jan 19, 2017 0.0003 0.0003 0.0003 0.0003 1,800,000 +0.00(+0.00%)
Jan 18, 2017 0.0004 0.0004 0.0003 0.0003 6,742,970 -0.00(-25.00%)
Jan 17, 2017 0.0003 0.0004 0.0002 0.0004 9,394,891 +0.00(+0.00%)
Jan 13, 2017 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jan 12, 2017 0.0003 0.0003 0.0003 0.0003 2,139,931 +0.00(+0.00%)
Jan 10, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 09, 2017 0.0004 0.0004 0.0003 0.0003 8,405,000 -0.00(-25.00%)
Jan 06, 2017 0.0003 0.0004 0.0002 0.0004 5,679,750 +0.00(+33.33%)
Jan 05, 2017 0.0003 0.0003 0.0003 0.0003 7,880,000 +0.00(+0.00%)
Jan 03, 2017 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Dec 30, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 29, 2016 0.0004 0.0004 0.0004 0.0004 2,000,000 +0.00(+33.33%)
Dec 28, 2016 0.0004 0.0004 0.0003 0.0003 13,475,499 +0.00(+0.00%)
Dec 27, 2016 0.0003 0.0003 0.0002 0.0003 5,208,293 +0.00(+0.00%)
Dec 23, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 22, 2016 0.0004 0.0004 0.0003 0.0003 4,618,333 -0.00(-25.00%)
Dec 21, 2016 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
Dec 20, 2016 0.0004 0.0004 0.0003 0.0004 9,500,000 +0.00(+0.00%)
Dec 19, 2016 0.0003 0.0004 0.0002 0.0004 2,625,012 +0.00(+0.00%)
Dec 16, 2016 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+33.33%)
Dec 15, 2016 0.0003 0.0004 0.0003 0.0003 1,620,000 -0.00(-25.00%)
Dec 14, 2016 0.0003 0.0004 0.0003 0.0004 3,971,417 +0.00(+33.33%)
Dec 13, 2016 0.0003 0.0003 0.0002 0.0003 35,479,048 -0.00(-25.00%)
Dec 12, 2016 0.0004 0.0004 0.0004 0.0004 804,477 +0.00(+0.00%)
Dec 09, 2016 0.0004 0.0004 0.0004 0.0004 3,842,000 +0.00(+11.11%)
Dec 08, 2016 0.0004 0.0004 0.0003 0.0004 13,038,555 +0.00(+20.00%)
Dec 06, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Dec 05, 2016 0.0003 0.0005 0.0003 0.0004 16,604,899 +0.00(+0.00%)
Dec 02, 2016 0.0003 0.0005 0.0003 0.0004 8,954,222 +0.00(+0.00%)
Dec 01, 2016 0.0004 0.0005 0.0004 0.0004 3,334,873 -0.00(-20.00%)
Nov 30, 2016 0.0004 0.0005 0.0004 0.0005 6,639,993 +0.00(+25.00%)
Nov 29, 2016 0.0004 0.0005 0.0004 0.0004 12,525,000 +0.00(+0.00%)
Nov 28, 2016 0.0004 0.0005 0.0004 0.0004 5,598,167 -0.00(-20.00%)
Nov 25, 2016 0.0005 0.0005 0.0004 0.0005 3,982,222 +0.00(+0.00%)
Nov 23, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 22, 2016 0.0005 0.0005 0.0004 0.0005 12,191,079 +0.00(+0.00%)
Nov 21, 2016 0.0004 0.0005 0.0003 0.0005 18,884,496 +0.00(+66.67%)
Nov 18, 2016 0.0004 0.0004 0.0002 0.0003 1,131,666 -0.00(-25.00%)
Nov 17, 2016 0.0003 0.0004 0.0003 0.0004 4,606,133 +0.00(+33.33%)
Nov 16, 2016 0.0003 0.0004 0.0003 0.0003 9,824,786 -0.00(-25.00%)
Nov 15, 2016 0.0003 0.0005 0.0003 0.0004 17,686,960 +0.00(+33.33%)
Nov 14, 2016 0.0003 0.0003 0.0003 0.0003 9,901,500 +0.00(+0.00%)
Nov 11, 2016 0.0003 0.0004 0.0003 0.0003 9,985,000 +0.00(+0.00%)
Nov 10, 2016 0.0004 0.0004 0.0003 0.0003 2,166,616 -0.00(-25.00%)
Nov 09, 2016 0.0004 0.0005 0.0003 0.0004 39,867,552 -0.00(-20.00%)
Nov 08, 2016 0.0003 0.0005 0.0003 0.0005 8,787,880 +0.00(+25.00%)
Nov 07, 2016 0.0003 0.0004 0.0003 0.0004 22,558,000 +0.00(+33.33%)
Nov 04, 2016 0.0004 0.0004 0.0002 0.0003 24,913,912 -0.00(-25.00%)
Nov 03, 2016 0.0004 0.0004 0.0003 0.0004 4,135,307 +0.00(+33.33%)
Nov 02, 2016 0.0004 0.0004 0.0003 0.0003 23,669,380 -0.00(-25.00%)
Nov 01, 2016 0.0004 0.0004 0.0003 0.0004 8,353,130 +0.00(+0.00%)
Oct 31, 2016 0.0004 0.0004 0.0003 0.0004 38,270,064 -0.00(-20.00%)
Oct 28, 2016 0.0005 0.0005 0.0003 0.0005 21,671,024 +0.00(+0.00%)
Oct 27, 2016 0.0006 0.0006 0.0004 0.0005 69,554,688 -0.00(-16.67%)
Oct 26, 2016 0.0003 0.0006 0.0003 0.0006 175,121,200 +0.00(+100.00%)
Oct 25, 2016 0.0003 0.0004 0.0001 0.0003 135,125,808 +0.00(+0.00%)
Oct 24, 2016 0.0002 0.0004 0.0002 0.0003 190,856,048 +0.00(+50.00%)
Oct 21, 2016 0.0001 0.0002 0.0001 0.0002 56,049,000 +0.00(+0.00%)
Oct 20, 2016 0.0001 0.0002 0.0001 0.0002 8,100,000 +0.00(+5.26%)
Oct 19, 2016 0.0001 0.0002 0.0001 0.0002 5,456,000 -0.00(-5.00%)
Oct 18, 2016 0.0002 0.0002 0.0001 0.0002 67,721,312 +0.00(+100.00%)
Oct 17, 2016 0.0001 0.0001 0.0001 0.0001 7,065 +0.00(+0.00%)
Oct 14, 2016 0.0001 0.0001 0.0001 0.0001 60,000 +0.00(+0.00%)
Oct 13, 2016 0.0001 0.0001 0.0001 0.0001 6,750,285 +0.00(+0.00%)
Oct 11, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 10, 2016 0.0002 0.0002 0.0001 0.0001 500,300 -0.00(-33.33%)
Oct 05, 2016 0.0001 0.0001 0.0001 0 +0.00(+50.00%)
Oct 03, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 30, 2016 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 29, 2016 0.0001 0.0001 0.0001 0.0001 780,600 +0.00(+0.00%)
Sep 28, 2016 0.0001 0.0001 0.0001 0.0001 8,888 +0.00(+0.00%)
Sep 27, 2016 0.0001 0.0002 0.0001 0.0001 1,619,150 +0.00(+0.00%)
Sep 26, 2016 0.0001 0.0001 0.0001 0.0001 957,740 -0.00(-50.00%)
Sep 23, 2016 0.0002 0.0002 0.0002 0.0002 150,000 +0.00(+100.00%)
Sep 21, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 20, 2016 0.0001 0.0001 0.0001 0.0001 3,000 -0.00(-50.00%)
Sep 19, 2016 0.0001 0.0002 0.0001 0.0002 50,000 +0.00(+100.00%)
Sep 16, 2016 0.0001 0.0001 0.0001 0.0001 22,600,000 +0.00(+0.00%)
Sep 15, 2016 0.0001 0.0001 0.0001 0.0001 1,258,750 +0.00(+0.00%)
Sep 06, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 01, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 31, 2016 0.0001 0.0001 0.0001 0.0001 7,680,814 +0.00(+0.00%)
Aug 30, 2016 0.0001 0.0001 0.0001 0.0001 1,259,500 +0.00(+0.00%)
Aug 29, 2016 0.0001 0.0001 0.0001 0.0001 2,150,000 -0.00(-33.33%)
Aug 26, 2016 0.0001 0.0002 0.0001 0.0001 13,732,622 +0.00(+50.00%)
Aug 25, 2016 0.0001 0.0001 0.0001 0.0001 9,000,000 -0.00(-50.00%)
Aug 23, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Aug 22, 2016 0.0001 0.0001 0.0001 0.0001 5,500,000 +0.00(+0.00%)
Aug 19, 2016 0.0001 0.0001 0.0001 0.0001 150,000 +0.00(+0.00%)
Aug 18, 2016 0.0001 0.0001 0.0001 0.0001 4,600,000 +0.00(+0.00%)
Aug 12, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 11, 2016 0.0001 0.0001 0.0001 0.0001 48,642,184 -0.00(-50.00%)
Aug 10, 2016 0.0001 0.0002 0.0001 0.0002 4,761,822 +0.00(+0.00%)
Aug 09, 2016 0.0001 0.0002 0.0001 0.0002 740,200 +0.00(+33.33%)
Aug 08, 2016 0.0001 0.0001 0.0001 0.0001 8,473,324 -0.00(-25.00%)
Aug 04, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Aug 03, 2016 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Jul 29, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 27, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 25, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 22, 2016 0.0001 0.0001 0.0001 0.0001 3,681,200 +0.00(+0.00%)
Jul 21, 2016 0.0002 0.0002 0.0001 0.0001 156,000 -0.00(-50.00%)
Jul 20, 2016 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+100.00%)
Jul 18, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 15, 2016 0.0001 0.0001 0.0001 0.0001 400,000 +0.00(+0.00%)
Jul 13, 2016 0.0001 0.0001 0.0001 0 -0.00(-33.33%)
Jul 11, 2016 0.0001 0.0001 0.0001 0 +0.00(+50.00%)
Jul 08, 2016 0.0001 0.0001 0.0001 0.0001 5,000,000 -0.00(-50.00%)
Jul 05, 2016 0.0002 0.0002 0.0001 0.0002 2,661,574 +0.00(+0.00%)
Jul 01, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jun 29, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jun 28, 2016 0.0002 0.0002 0.0002 0.0002 700,000 +0.00(+100.00%)
Jun 21, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jun 20, 2016 0.0001 0.0002 0.0001 0.0002 222,900 +0.00(+0.00%)
Jun 17, 2016 0.0001 0.0002 0.0001 0.0002 2,382,856 +0.00(+100.00%)
Jun 16, 2016 0.0002 0.0002 0.0001 0.0001 1,260,000 -0.00(-50.00%)
Jun 15, 2016 0.0001 0.0003 0.0001 0.0002 9,103,054 +0.00(+100.00%)
Jun 14, 2016 0.0001 0.0001 0.0001 0.0001 710,000 -0.00(-50.00%)
Jun 10, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jun 09, 2016 0.0002 0.0003 0.0002 0.0003 1,022,790 +0.00(+0.00%)
Jun 08, 2016 0.0002 0.0003 0.0001 0.0003 11,683,108 +0.00(+0.00%)
Jun 07, 2016 0.0003 0.0003 0.0003 0.0003 169,000 +0.00(+0.00%)
Jun 06, 2016 0.0001 0.0003 0.0001 0.0003 5,692,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.