Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.