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

BitNile Metaverse, Inc. - Common Stock (NQ: BNMV )

0.8552 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 31, 2023 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 (%)
Oct 31, 2023 0.8552 0 +0.16(+22.17%)
Oct 30, 2023 0.6825 0.8000 0.6825 0.7000 44,042 -0.03(-4.63%)
Oct 27, 2023 0.7800 0.8500 0.6930 0.7340 207,202 +0.02(+2.80%)
Oct 26, 2023 0.7461 0.7461 0.6550 0.7140 56,140 +0.06(+9.39%)
Oct 25, 2023 0.6579 0.7000 0.5903 0.6527 5,014 +0.06(+10.25%)
Oct 24, 2023 0.6150 0.6250 0.5555 0.5920 14,698 -0.02(-3.74%)
Oct 23, 2023 0.6401 0.6555 0.6100 0.6150 10,920 -0.07(-10.87%)
Oct 20, 2023 0.6980 0.7099 0.6401 0.6900 6,977 +0.01(+2.22%)
Oct 19, 2023 0.6950 0.7175 0.6750 0.6750 2,452 -0.02(-2.88%)
Oct 18, 2023 0.7339 0.7550 0.6900 0.6950 9,017 -0.02(-2.11%)
Oct 17, 2023 0.6800 0.7450 0.6800 0.7100 5,715 +0.04(+5.81%)
Oct 16, 2023 0.7200 0.7560 0.6700 0.6710 18,754 -0.05(-6.81%)
Oct 13, 2023 0.6700 0.7200 0.6700 0.7200 6,904 +0.00(+0.00%)
Oct 12, 2023 0.6900 0.7200 0.6536 0.7200 29,950 +0.03(+4.33%)
Oct 11, 2023 0.7000 0.7237 0.6700 0.6901 10,578 -0.02(-2.31%)
Oct 10, 2023 0.7100 0.7300 0.6827 0.7064 11,611 +0.06(+8.66%)
Oct 09, 2023 0.6270 0.6800 0.6000 0.6501 41,729 -0.04(-5.78%)
Oct 06, 2023 0.7925 0.8499 0.6563 0.6900 67,036 -0.09(-10.97%)
Oct 05, 2023 0.8200 0.8440 0.7200 0.7750 18,058 -0.07(-8.82%)
Oct 04, 2023 0.8400 0.8785 0.7500 0.8500 27,572 +0.03(+3.65%)
Oct 03, 2023 0.8200 0.8610 0.7550 0.8201 17,207 +0.02(+2.13%)
Oct 02, 2023 0.8800 0.8900 0.7885 0.8030 17,075 -0.04(-4.44%)
Sep 29, 2023 0.8700 0.8700 0.8249 0.8403 45,821 -0.08(-8.34%)
Sep 28, 2023 0.8400 0.9590 0.8400 0.9168 41,113 +0.04(+4.17%)
Sep 27, 2023 0.8101 0.9640 0.8101 0.8801 16,028 +0.07(+8.52%)
Sep 26, 2023 0.8361 0.9300 0.7720 0.8110 92,641 +0.00(+0.12%)
Sep 25, 2023 0.8000 0.9790 0.8100 0.8100 97,605 +0.01(+1.25%)
Sep 22, 2023 0.9901 0.9901 0.8000 0.8000 110,907 -0.14(-14.77%)
Sep 21, 2023 0.9990 1.050 0.9150 0.9386 14,304 -0.05(-5.19%)
Sep 20, 2023 1.030 1.050 0.9900 0.9900 5,172 -0.01(-1.00%)
Sep 19, 2023 1.000 1.060 1.000 1.000 28,093 -0.02(-1.96%)
Sep 18, 2023 1.110 1.110 1.000 1.020 24,916 -0.12(-10.53%)
Sep 15, 2023 1.080 1.250 1.020 1.140 135,181 +0.07(+6.54%)
Sep 14, 2023 1.060 1.080 0.9950 1.070 101,430 +0.06(+5.94%)
Sep 13, 2023 0.6900 1.040 0.6600 1.010 617,752 +0.32(+46.61%)
Sep 12, 2023 0.7101 0.7329 0.6700 0.6889 17,493 -0.01(-1.73%)
Sep 11, 2023 0.7010 0.6780 0.7010 20,330 -0.15(-17.42%)
Sep 06, 2023 0.8489 0 -0.01(-0.76%)
Sep 05, 2023 0.9600 0.9679 0.8554 0.8554 20,326 -0.10(-10.90%)
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.