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 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 21, 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%)
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.