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 (%)
Aug 31, 2023 0.8700 0.9799 0.8700 0.9790 20,587 +0.10(+11.25%)
Aug 30, 2023 0.9700 0.9700 0.8701 0.8800 29,569 -0.09(-9.29%)
Aug 29, 2023 1.080 1.080 0.9500 0.9701 56,110 -0.13(-11.81%)
Aug 28, 2023 1.190 1.200 1.040 1.100 129,835 -0.02(-1.79%)
Aug 25, 2023 0.8625 1.220 0.8625 1.120 684,078 +0.26(+29.86%)
Aug 24, 2023 0.7510 0.8650 0.6833 0.8625 94,976 +0.09(+11.29%)
Aug 23, 2023 0.8000 0.8100 0.7300 0.7750 31,359 +0.02(+2.26%)
Aug 22, 2023 0.7200 0.8488 0.7000 0.7579 116,926 +0.02(+2.45%)
Aug 21, 2023 0.6770 0.7500 0.6275 0.7398 42,172 +0.09(+13.82%)
Aug 18, 2023 0.6700 0.6825 0.6500 0.6500 9,925 -0.06(-9.01%)
Aug 17, 2023 0.7000 0.7144 0.6700 0.7144 31,269 +0.02(+2.35%)
Aug 16, 2023 0.6800 0.6991 0.6600 0.6980 16,586 +0.04(+5.76%)
Aug 15, 2023 0.6400 0.6790 0.6324 0.6600 33,378 -0.02(-2.93%)
Aug 14, 2023 0.6400 0.6900 0.6363 0.6799 22,301 -0.00(-0.01%)
Aug 11, 2023 0.7000 0.7100 0.6350 0.6800 24,520 -0.02(-3.11%)
Aug 10, 2023 0.7150 0.7210 0.6500 0.7018 24,281 +0.00(+0.54%)
Aug 09, 2023 0.7890 0.7980 0.6653 0.6980 52,931 -0.06(-8.16%)
Aug 08, 2023 0.8000 0.8131 0.7400 0.7600 20,339 -0.01(-0.71%)
Aug 07, 2023 0.6800 0.8600 0.6820 0.7654 142,491 +0.07(+9.34%)
Aug 04, 2023 0.7000 0.7281 0.6800 0.7000 14,634 -0.01(-1.55%)
Aug 03, 2023 0.7110 0.7200 0.6117 0.7110 59,398 -0.00(-0.06%)
Aug 02, 2023 0.7200 0.7316 0.7030 0.7114 40,466 -0.02(-2.76%)
Aug 01, 2023 0.7300 0.7591 0.7200 0.7316 54,616 -0.03(-3.61%)
Jul 31, 2023 0.7750 0.7760 0.6900 0.7590 82,991 +0.03(+4.55%)
Jul 28, 2023 0.7200 0.7600 0.6970 0.7260 97,845 -0.03(-4.47%)
Jul 27, 2023 0.8000 0.8099 0.7211 0.7600 76,011 -0.05(-6.74%)
Jul 26, 2023 0.8700 0.8700 0.8010 0.8149 51,071 -0.07(-7.40%)
Jul 25, 2023 0.9397 0.9400 0.8700 0.8800 52,940 -0.06(-6.12%)
Jul 24, 2023 1.050 1.090 0.9079 0.9374 172,821 -0.11(-10.72%)
Jul 21, 2023 1.040 1.094 1.030 1.050 119,678 -0.02(-1.87%)
Jul 20, 2023 1.160 1.179 1.070 1.070 115,070 -0.12(-10.08%)
Jul 19, 2023 1.170 1.200 1.170 1.190 47,511 +0.01(+0.85%)
Jul 18, 2023 1.190 1.240 1.170 1.180 76,429 -0.01(-0.84%)
Jul 17, 2023 1.160 1.250 1.157 1.190 144,160 -0.01(-0.83%)
Jul 14, 2023 1.110 1.200 1.090 1.200 204,109 +0.02(+1.69%)
Jul 13, 2023 1.050 1.180 1.050 1.180 415,998 -0.02(-1.67%)
Jul 12, 2023 1.180 1.380 1.120 1.200 4,019,731 +0.14(+13.21%)
Jul 11, 2023 1.040 1.100 1.030 1.060 52,835 +0.02(+1.92%)
Jul 10, 2023 1.080 1.090 1.000 1.040 83,047 -0.05(-4.20%)
Jul 07, 2023 1.060 1.110 1.060 1.086 40,380 -0.00(-0.40%)
Jul 06, 2023 1.160 1.160 1.062 1.090 98,345 -0.05(-4.39%)
Jul 05, 2023 1.120 1.150 1.060 1.140 51,155 +0.02(+1.79%)
Jul 03, 2023 1.160 1.162 1.090 1.120 62,906 -0.03(-2.61%)
Jun 30, 2023 1.190 1.230 1.140 1.150 63,049 -0.09(-7.26%)
Jun 29, 2023 1.180 1.250 1.153 1.240 52,480 +0.06(+5.08%)
Jun 28, 2023 1.120 1.205 1.120 1.180 103,283 +0.04(+3.51%)
Jun 27, 2023 1.120 1.160 1.090 1.140 62,925 +0.03(+2.70%)
Jun 26, 2023 1.140 1.150 1.110 1.110 56,231 -0.02(-1.77%)
Jun 23, 2023 1.170 1.180 1.120 1.130 146,916 -0.04(-3.42%)
Jun 22, 2023 1.180 1.190 1.150 1.170 83,110 -0.05(-4.10%)
Jun 21, 2023 1.190 1.280 1.130 1.220 204,661 +0.02(+1.67%)
Jun 20, 2023 1.230 1.346 1.110 1.200 727,377 -0.04(-3.23%)
Jun 16, 2023 1.200 1.310 1.120 1.240 1,489,530 +0.06(+5.08%)
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.