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, 2006 0.0700 0.0800 0.0650 0.0650 253,575 -0.01(-7.14%)
May 30, 2006 0.0800 0.0800 0.0700 0.0700 99,900 -0.01(-12.50%)
May 26, 2006 0.0790 0.0850 0.0700 0.0800 228,220 +0.00(+0.00%)
May 25, 2006 0.0800 0.0850 0.0800 0.0800 418,914 +0.00(+0.00%)
May 24, 2006 0.0750 0.0800 0.0740 0.0800 609,513 +0.01(+6.67%)
May 23, 2006 0.0700 0.0750 0.0700 0.0750 98,573 +0.00(+7.14%)
May 22, 2006 0.0740 0.0740 0.0700 0.0700 167,719 -0.00(-5.41%)
May 19, 2006 0.0705 0.0740 0.0660 0.0740 257,964 +0.01(+12.12%)
May 18, 2006 0.0800 0.0800 0.0660 0.0660 482,104 -0.01(-12.00%)
May 17, 2006 0.0800 0.0800 0.0700 0.0750 453,790 -0.01(-11.76%)
May 16, 2006 0.0900 0.0900 0.0800 0.0850 205,986 -0.00(-1.16%)
May 15, 2006 0.0990 0.0990 0.0800 0.0860 954,584 -0.01(-11.34%)
May 12, 2006 0.1050 0.1050 0.0950 0.0970 786,733 -0.00(-3.96%)
May 11, 2006 0.1050 0.1100 0.0960 0.1010 1,049,470 -0.00(-3.81%)
May 10, 2006 0.1150 0.1200 0.1000 0.1050 1,392,144 -0.01(-8.70%)
May 09, 2006 0.1200 0.1250 0.1050 0.1150 5,802,779 +0.01(+4.55%)
May 08, 2006 0.0810 0.1200 0.0810 0.1100 4,793,795 +0.04(+59.42%)
May 05, 2006 0.0630 0.0750 0.0600 0.0690 1,877,864 +0.01(+9.52%)
May 04, 2006 0.0650 0.0650 0.0600 0.0630 488,907 +0.00(+3.28%)
May 03, 2006 0.0700 0.0720 0.0610 0.0610 722,250 -0.01(-16.44%)
May 02, 2006 0.0780 0.0800 0.0670 0.0730 586,386 -0.01(-6.41%)
May 01, 2006 0.0770 0.0850 0.0650 0.0780 2,221,865 +0.00(+1.30%)
Apr 28, 2006 0.0770 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Apr 27, 2006 0.0770 0.0800 0.0700 0.0770 433,374 +0.00(+0.00%)
Apr 26, 2006 0.0770 0.0770 0.0650 0.0770 573,796 +0.00(+1.32%)
Apr 25, 2006 0.0790 0.0850 0.0700 0.0760 1,347,485 +0.00(+0.00%)
Apr 24, 2006 0.0600 0.0800 0.0530 0.0760 1,743,682 +0.02(+26.67%)
Apr 21, 2006 0.0670 0.0680 0.0510 0.0600 888,023 -0.01(-16.67%)
Apr 20, 2006 0.0750 0.0750 0.0600 0.0720 1,374,741 -0.00(-4.00%)
Apr 19, 2006 0.0900 0.0940 0.0650 0.0750 2,593,899 -0.01(-16.67%)
Apr 18, 2006 0.0700 0.0950 0.0690 0.0900 8,082,303 +0.03(+50.00%)
Apr 17, 2006 0.0450 0.0640 0.0450 0.0600 2,460,963 +0.01(+33.33%)
Apr 13, 2006 0.0500 0.0540 0.0400 0.0450 1,914,865 -0.01(-10.00%)
Apr 12, 2006 0.0400 0.0550 0.0400 0.0500 954,856 +0.01(+25.00%)
Apr 11, 2006 0.0370 0.0450 0.0370 0.0400 60,122 +0.00(+14.29%)
Apr 10, 2006 0.0500 0.0500 0.0350 0.0350 165,222 -0.01(-22.22%)
Apr 07, 2006 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Apr 06, 2006 0.0450 0.0450 0.0440 0.0450 90,870 +0.00(+0.00%)
Apr 05, 2006 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Apr 04, 2006 0.0500 0.0500 0.0450 0.0450 101,340 -0.00(-6.25%)
Apr 03, 2006 0.0450 0.0520 0.0450 0.0480 185,970 +0.01(+20.00%)
Mar 31, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 29, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2006 0.0400 0.0400 0.0400 0.0400 16,878 +0.00(+0.00%)
Mar 24, 2006 0.0400 0.0400 0.0400 0.0400 2,544 +0.00(+14.29%)
Mar 21, 2006 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 20, 2006 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 17, 2006 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 16, 2006 0.0400 0.0400 0.0325 0.0350 53,000 -0.02(-36.36%)
Mar 15, 2006 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 14, 2006 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 13, 2006 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 10, 2006 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 09, 2006 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 08, 2006 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 07, 2006 0.0550 0.0600 0.0500 0.0550 137,475 -0.00(-8.33%)
Mar 06, 2006 0.0600 0.0600 0.0550 0.0600 33,150 +0.00(+0.00%)
Mar 03, 2006 0.0600 0.0700 0.0600 0.0600 406,200 +0.00(+0.00%)
Mar 02, 2006 0.0500 0.0600 0.0500 0.0600 65,000 +0.01(+20.00%)
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.