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%)
Sep 01, 2023 1.030 1.050 0.9500 0.9600 29,591 -0.02(-1.94%)
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%)
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%)
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.