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 (%)
May 31, 2023 1.180 1.200 0.9900 1.170 86,233 +0.00(+0.00%)
May 30, 2023 1.190 1.220 1.090 1.170 53,163 +0.00(+0.00%)
May 26, 2023 1.240 1.240 1.080 1.170 133,779 -0.02(-1.68%)
May 25, 2023 1.230 1.300 1.190 1.190 62,752 -0.06(-4.43%)
May 24, 2023 1.310 1.360 1.150 1.245 105,897 -0.09(-7.07%)
May 23, 2023 1.400 1.480 1.240 1.340 182,444 -0.13(-8.84%)
May 22, 2023 1.630 1.645 1.420 1.470 327,605 -0.19(-11.45%)
May 19, 2023 1.600 2.010 1.550 1.660 1,157,035 +0.07(+4.73%)
May 18, 2023 1.430 1.700 1.400 1.585 199,097 +0.15(+10.07%)
May 17, 2023 1.420 1.500 1.308 1.440 85,073 +0.05(+3.60%)
May 16, 2023 1.540 1.590 1.301 1.390 210,831 -0.31(-18.24%)
May 15, 2023 1.600 1.800 1.232 1.700 604,489 +0.36(+27.34%)
May 12, 2023 1.650 1.650 1.257 1.335 234,916 -0.40(-23.01%)
May 11, 2023 2.142 2.142 1.650 1.734 111,908 -0.47(-21.47%)
May 10, 2023 2.205 2.490 1.980 2.208 61,735 -0.01(-0.54%)
May 09, 2023 2.235 2.235 2.061 2.220 25,382 +0.11(+5.41%)
May 08, 2023 1.965 2.247 1.962 2.106 25,266 +0.01(+0.29%)
May 05, 2023 2.085 2.136 1.875 2.100 18,411 +0.09(+4.48%)
May 04, 2023 2.208 2.208 1.989 2.010 39,279 -0.09(-4.15%)
May 03, 2023 1.950 2.220 1.950 2.097 52,351 +0.00(+0.00%)
May 02, 2023 2.169 2.250 2.070 2.097 83,342 -0.00(-0.14%)
May 01, 2023 2.397 2.397 2.049 2.100 101,147 -0.26(-11.17%)
Apr 28, 2023 2.196 2.421 2.064 2.364 115,935 +0.18(+8.24%)
Apr 27, 2023 2.730 2.751 2.100 2.184 605,422 -0.54(-19.91%)
Apr 26, 2023 2.628 2.967 2.628 2.727 25,532 +0.21(+8.21%)
Apr 25, 2023 2.922 3.087 2.454 2.520 59,246 -0.29(-10.16%)
Apr 24, 2023 3.084 3.090 2.802 2.805 30,236 -0.34(-10.95%)
Apr 21, 2023 3.000 3.225 2.931 3.150 31,206 +0.08(+2.74%)
Apr 20, 2023 3.147 3.159 2.820 3.066 44,368 -0.08(-2.67%)
Apr 19, 2023 3.357 3.498 2.700 3.150 236,471 -0.36(-10.26%)
Apr 18, 2023 4.410 4.410 3.300 3.510 55,054 -0.51(-12.69%)
Apr 17, 2023 4.095 4.110 3.678 4.020 40,458 +0.06(+1.59%)
Apr 14, 2023 3.600 4.074 3.480 3.957 50,632 +0.36(+9.92%)
Apr 13, 2023 3.657 3.657 3.384 3.600 26,901 +0.12(+3.36%)
Apr 12, 2023 3.588 3.588 3.342 3.483 18,320 +0.20(+5.93%)
Apr 11, 2023 3.420 3.420 3.285 3.288 18,271 +0.01(+0.27%)
Apr 10, 2023 3.369 3.441 3.210 3.279 16,900 +0.01(+0.28%)
Apr 06, 2023 3.000 3.300 2.949 3.270 35,380 +0.23(+7.71%)
Apr 05, 2023 3.210 3.210 2.736 3.036 44,084 -0.18(-5.51%)
Apr 04, 2023 3.531 3.540 3.180 3.213 30,652 -0.36(-10.00%)
Apr 03, 2023 3.750 3.750 3.084 3.570 58,976 +0.05(+1.54%)
Mar 31, 2023 3.639 4.020 3.348 3.516 54,495 -0.05(-1.51%)
Mar 30, 2023 3.825 3.897 3.300 3.570 78,845 +0.06(+1.71%)
Mar 29, 2023 3.435 3.900 3.000 3.510 111,547 +0.42(+13.48%)
Mar 28, 2023 3.420 3.450 3.030 3.093 50,195 -0.43(-12.26%)
Mar 27, 2023 3.780 3.780 3.015 3.525 55,761 -0.08(-2.08%)
Mar 24, 2023 3.900 4.014 3.525 3.600 102,324 -0.44(-10.85%)
Mar 23, 2023 4.611 5.070 3.765 4.038 230,474 +0.03(+0.75%)
Mar 22, 2023 4.500 5.097 3.990 4.008 19,072 -0.52(-11.41%)
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.