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 )

N/A 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 (%)
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%)
Jun 15, 2023 1.600 1.650 1.110 1.180 7,764,875 -0.12(-9.23%)
Jun 14, 2023 1.170 1.440 1.090 1.300 970,701 +0.23(+21.50%)
Jun 13, 2023 1.110 1.130 1.030 1.070 74,308 -0.01(-0.93%)
Jun 12, 2023 1.060 1.150 1.060 1.080 81,779 -0.04(-3.57%)
Jun 09, 2023 1.180 1.240 1.100 1.120 88,250 -0.10(-8.20%)
Jun 08, 2023 1.100 1.240 1.031 1.220 111,699 +0.11(+10.11%)
Jun 07, 2023 1.060 1.200 1.060 1.108 103,002 +0.05(+4.53%)
Jun 06, 2023 1.160 1.210 1.020 1.060 185,614 -0.13(-10.92%)
Jun 05, 2023 1.400 1.400 1.151 1.190 216,400 -0.13(-9.85%)
Jun 02, 2023 1.360 1.620 1.220 1.320 671,918 +0.09(+7.32%)
Jun 01, 2023 1.130 1.290 1.100 1.230 63,742 +0.06(+5.13%)
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%)
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.