Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BMNR )

0.5500 -0.0500 (-8.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 31, 2024 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, 2024 0.5500 0.5500 0.5500 0.5500 1,200 -0.05(-8.33%)
May 28, 2024 0.6000 0 -0.04(-6.24%)
May 24, 2024 0.6399 0.6399 0.6399 0.6399 100 +0.04(+6.65%)
May 23, 2024 0.6150 0.6150 0.6000 0.6000 2,002 -0.05(-7.68%)
May 21, 2024 0.6499 0 +0.08(+14.52%)
May 20, 2024 0.5675 0.5675 0.5675 0.5675 250 -0.01(-2.16%)
May 17, 2024 0.5800 0.5800 0.5800 0.5800 1,089 +0.00(+0.00%)
May 15, 2024 0.5800 0 -0.08(-12.12%)
May 10, 2024 0.6600 10 +0.11(+20.00%)
May 09, 2024 0.5500 0.5500 0.5500 0.5500 218 +0.01(+1.85%)
May 08, 2024 0.5400 0.5400 0.5400 0.5400 340 -0.11(-16.92%)
May 06, 2024 0.6500 0 -0.01(-1.52%)
May 03, 2024 0.5500 0.6600 0.5500 0.6600 310 +0.10(+17.86%)
May 01, 2024 0.5600 0 +0.01(+1.82%)
Apr 30, 2024 0.5500 0.5717 0.5400 0.5500 2,100 -0.10(-15.25%)
Apr 26, 2024 0.6490 50 -0.05(-7.29%)
Apr 25, 2024 0.7000 0.7000 0.7000 0.7000 100 +0.15(+27.27%)
Apr 24, 2024 0.5500 0.5500 0.5500 0.5500 200 -0.14(-20.29%)
Apr 23, 2024 0.6900 0.6900 0.5600 0.6900 485 +0.12(+20.42%)
Apr 22, 2024 0.6200 0.6700 0.5100 0.5730 7,490 -0.15(-20.42%)
Apr 19, 2024 0.7000 0.7200 0.7000 0.7200 1,905 +0.02(+2.86%)
Apr 18, 2024 0.6800 0.7000 0.6500 0.7000 3,775 +0.02(+2.94%)
Apr 17, 2024 0.6399 0.6800 0.6320 0.6800 6,731 +0.04(+6.27%)
Apr 16, 2024 0.6145 0.6399 0.6100 0.6399 4,664 +0.08(+14.27%)
Apr 15, 2024 0.5600 0.5600 0.5600 0.5600 300 -0.08(-12.50%)
Apr 12, 2024 0.6100 0.6400 0.5300 0.6400 3,686 +0.05(+8.66%)
Apr 11, 2024 0.6010 0.6010 0.5890 0.5890 600 -0.09(-13.38%)
Apr 10, 2024 0.6800 0.6800 0.6100 0.6800 5,900 -0.04(-5.56%)
Apr 09, 2024 0.7000 0.7200 0.6600 0.7200 4,075 +0.00(+0.00%)
Apr 05, 2024 0.7200 0 +0.01(+1.41%)
Apr 02, 2024 0.7100 0 +0.10(+16.39%)
Apr 01, 2024 0.6200 0.6500 0.6100 0.6100 5,700 -0.08(-11.59%)
Mar 28, 2024 0.6600 0.7200 0.6500 0.6900 15,902 +0.01(+1.47%)
Mar 27, 2024 0.6840 0.7400 0.6600 0.6800 1,700 -0.01(-0.82%)
Mar 26, 2024 0.6856 0.6856 0.6856 0.6856 200 -0.06(-8.59%)
Mar 25, 2024 0.7900 0.8820 0.7500 0.7500 2,000 +0.08(+11.94%)
Mar 22, 2024 0.6700 0.6700 0.6700 0.6700 534 -0.03(-4.29%)
Mar 21, 2024 0.6600 0.7000 0.6600 0.7000 1,577 -0.07(-8.89%)
Mar 20, 2024 0.8050 0.8050 0.7200 0.7683 1,200 -0.08(-9.61%)
Mar 19, 2024 0.6010 0.8500 0.6010 0.8500 700 +0.06(+7.59%)
Mar 18, 2024 0.7200 0.8500 0.7000 0.7900 13,032 +0.04(+5.33%)
Mar 15, 2024 0.6508 0.7500 0.6100 0.7500 8,261 +0.00(+0.00%)
Mar 14, 2024 0.7500 0.7500 0.7500 0.7500 4,000 +0.03(+4.17%)
Mar 13, 2024 0.7200 0.7900 0.7000 0.7200 12,652 +0.00(+0.00%)
Mar 12, 2024 0.7200 0.7550 0.7200 0.7200 2,900 -0.05(-6.49%)
Mar 11, 2024 0.8000 0.8000 0.6500 0.7700 7,000 +0.09(+13.24%)
Mar 08, 2024 0.6800 0.6800 0.6800 0.6800 200 -0.11(-13.92%)
Mar 07, 2024 0.7800 0.7900 0.6969 0.7900 500 +0.04(+5.19%)
Mar 06, 2024 0.7900 0.8200 0.6500 0.7510 10,970 +0.05(+7.29%)
Mar 05, 2024 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Mar 04, 2024 0.7800 0.7800 0.7000 0.7000 2,530 -0.07(-9.09%)
Mar 01, 2024 0.6750 0.7745 0.6250 0.7700 9,383 +0.08(+12.41%)
Feb 29, 2024 0.7900 0.7900 0.6500 0.6850 4,990 -0.09(-12.18%)
Feb 28, 2024 0.7150 0.8000 0.6800 0.7800 25,979 +0.11(+16.42%)
Feb 27, 2024 0.6700 0.6700 0.6700 0.6700 300 -0.05(-6.94%)
Feb 26, 2024 0.6750 0.7200 0.6750 0.7200 2,200 +0.01(+1.41%)
Feb 22, 2024 0.7100 0 +0.03(+5.19%)
Feb 21, 2024 0.6755 0.6755 0.6750 0.6750 1,700 +0.00(+0.00%)
Feb 20, 2024 0.6650 0.6750 0.6500 0.6750 1,614 +0.02(+2.66%)
Feb 16, 2024 0.6500 0.6650 0.6500 0.6575 4,022 +0.06(+10.50%)
Feb 14, 2024 0.5950 0 -0.02(-2.46%)
Feb 12, 2024 0.6100 0 +0.01(+1.67%)
Feb 07, 2024 0.6000 50 -0.20(-24.99%)
Feb 06, 2024 0.7999 0.7999 0.7999 0.7999 2,004 +0.00(+0.00%)
Feb 05, 2024 0.7999 0.7999 0.7999 0.7999 2,000 +0.00(+0.00%)
Feb 02, 2024 0.6000 0.7999 0.6000 0.7999 1,010 +0.10(+14.27%)
Feb 01, 2024 0.6999 0.7000 0.6999 0.7000 3,190 +0.05(+7.69%)
Jan 31, 2024 0.6500 0.6500 0.6500 0.6500 1,360 -0.15(-18.75%)
Jan 26, 2024 0.8000 0 +0.14(+21.21%)
Jan 24, 2024 0.6600 0 -0.04(-5.71%)
Jan 23, 2024 0.7000 0.7000 0.7000 0.7000 3,490 -0.00(-0.01%)
Jan 22, 2024 0.7251 0.7251 0.7000 0.7001 3,750 -0.10(-12.49%)
Jan 19, 2024 0.7500 0.8000 0.7500 0.8000 2,450 +0.04(+5.26%)
Jan 18, 2024 0.7500 0.7600 0.7500 0.7600 4,200 +0.01(+1.33%)
Jan 17, 2024 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Jan 16, 2024 0.7500 0.7500 0.7500 0.7500 7,000 -0.05(-6.25%)
Jan 12, 2024 0.8000 0.8000 0.8000 0.8000 2,774 +0.00(+0.00%)
Jan 11, 2024 0.8000 0.8500 0.8000 0.8000 3,273 -0.02(-2.44%)
Jan 10, 2024 0.8000 0.8200 0.8000 0.8200 4,600 +0.02(+2.50%)
Jan 09, 2024 0.7500 0.8000 0.7500 0.8000 6,755 -0.09(-10.11%)
Jan 08, 2024 0.8900 0.8900 0.8900 0.8900 3,647 +0.04(+4.71%)
Jan 05, 2024 0.8000 0.8500 0.7500 0.8500 4,496 +0.05(+6.25%)
Jan 04, 2024 0.8000 0.8000 0.8000 0.8000 105 +0.00(+0.00%)
Jan 03, 2024 0.8000 0.8000 0.8000 0.8000 4,000 +0.20(+33.33%)
Jan 02, 2024 0.6000 0.6000 0.6000 0.6000 100 -0.06(-8.42%)
Dec 29, 2023 0.6552 0.6552 0.6552 0.6552 125 -0.24(-27.20%)
Dec 28, 2023 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Dec 27, 2023 0.7500 0.9000 0.7500 0.9000 775 +0.16(+21.62%)
Dec 26, 2023 0.7400 0.7400 0.7400 0.7400 204 +0.10(+16.08%)
Dec 22, 2023 0.7500 0.7500 0.6000 0.6375 1,010 -0.11(-15.00%)
Dec 21, 2023 0.6000 0.7500 0.6000 0.7500 7,100 +0.00(+0.00%)
Dec 20, 2023 0.6600 0.7500 0.6365 0.7500 6,449 +0.11(+17.55%)
Dec 19, 2023 0.6380 0.6380 0.5540 0.6380 1,440 +0.02(+2.90%)
Dec 18, 2023 0.5100 0.6200 0.5100 0.6200 512 +0.01(+1.64%)
Dec 15, 2023 0.6100 0.6500 0.6100 0.6100 5,565 -0.00(-0.16%)
Dec 14, 2023 0.6855 0.6855 0.6110 0.6110 400 -0.12(-16.30%)
Dec 13, 2023 0.7380 0.7380 0.7300 0.7300 500 +0.08(+13.13%)
Dec 12, 2023 0.6300 0.6453 0.6110 0.6453 3,885 +0.01(+0.83%)
Dec 11, 2023 0.6400 0.6400 0.6300 0.6400 3,580 -0.03(-3.76%)
Dec 08, 2023 0.7000 0.7000 0.6300 0.6650 1,200 -0.03(-5.00%)
Dec 07, 2023 0.7450 0.7900 0.7000 0.7000 12,509 -0.06(-7.89%)
Dec 06, 2023 0.6100 0.9000 0.5890 0.7600 42,753 +0.16(+26.25%)
Dec 05, 2023 0.4900 0.6020 0.4900 0.6020 3,705 +0.00(+0.00%)
Dec 04, 2023 0.5200 0.6020 0.5050 0.6020 5,620 +0.01(+1.69%)
Dec 01, 2023 0.5920 0.5920 0.5920 0.5920 1,001 -0.01(-1.66%)
Nov 30, 2023 0.6020 0.6020 0.5897 0.6020 2,400 +0.15(+32.60%)
Nov 29, 2023 0.5000 0.5000 0.4540 0.4540 5,200 -0.20(-30.15%)
Nov 27, 2023 0.6500 0 +0.14(+28.46%)
Nov 22, 2023 0.5060 0 -0.05(-8.50%)
Nov 20, 2023 0.5530 0 +0.00(+0.00%)
Nov 17, 2023 0.5630 0.6380 0.5530 0.5530 4,810 +0.00(+0.00%)
Nov 16, 2023 0.5500 0.5530 0.5500 0.5530 400 -0.09(-14.66%)
Nov 15, 2023 0.5500 0.6480 0.5500 0.6480 3,501 -0.04(-6.09%)
Nov 14, 2023 0.6600 0.6900 0.6600 0.6900 4,100 +0.05(+7.81%)
Nov 10, 2023 0.6400 0 +0.04(+6.67%)
Nov 09, 2023 0.6000 0.6000 0.6000 0.6000 200 +0.05(+8.60%)
Nov 08, 2023 0.5525 0.5525 0.5525 0.5525 200 -0.02(-3.49%)
Nov 06, 2023 0.5725 0 -0.07(-10.53%)
Nov 03, 2023 0.5500 0.6399 0.5500 0.6399 1,965 +0.05(+8.46%)
Nov 02, 2023 0.5000 0.5900 0.4700 0.5900 3,195 +0.04(+7.27%)
Oct 31, 2023 0.5500 0 -0.03(-5.53%)
Oct 30, 2023 0.6000 0.6000 0.5510 0.5822 1,600 -0.05(-7.29%)
Oct 27, 2023 0.6280 0.6280 0.5600 0.6280 1,500 +0.06(+10.18%)
Oct 26, 2023 0.5500 0.5700 0.5500 0.5700 3,500 +0.02(+3.64%)
Oct 25, 2023 0.5200 0.5500 0.5000 0.5500 2,420 +0.03(+5.77%)
Oct 24, 2023 0.6280 0.7000 0.5000 0.5200 28,898 -0.11(-17.20%)
Oct 23, 2023 0.6280 0.6280 0.6280 0.6280 448 +0.06(+10.45%)
Oct 19, 2023 0.5686 0 -0.06(-9.75%)
Oct 18, 2023 0.5620 0.6300 0.5620 0.6300 8,711 -0.02(-2.78%)
Oct 16, 2023 0.6480 66 +0.05(+7.64%)
Oct 11, 2023 0.6020 0 -0.10(-13.99%)
Oct 10, 2023 0.6999 0.6999 0.6999 0.6999 330 +0.00(+0.00%)
Oct 09, 2023 0.6999 0.6999 0.6999 0.6999 1,025 +0.14(+24.54%)
Oct 06, 2023 0.6980 0.6999 0.5620 0.5620 3,155 -0.09(-13.54%)
Oct 05, 2023 0.6500 0.6500 0.6500 0.6500 780 -0.05(-7.14%)
Oct 04, 2023 0.6500 0.7000 0.6500 0.7000 700 +0.10(+16.67%)
Oct 03, 2023 0.6000 0.6250 0.6000 0.6000 388 -0.15(-19.99%)
Oct 02, 2023 0.5621 0.7499 0.5621 0.7499 700 -0.00(-0.54%)
Sep 29, 2023 0.5798 0.7999 0.5798 0.7540 1,180 +0.04(+6.20%)
Sep 28, 2023 0.7879 0.7879 0.5620 0.7100 2,410 -0.08(-10.07%)
Sep 27, 2023 0.7895 0.7895 0.7895 0.7895 330 +0.02(+2.53%)
Sep 26, 2023 0.7896 0.7896 0.7700 0.7700 525 +0.21(+37.50%)
Sep 22, 2023 0.5600 0 -0.24(-29.80%)
Sep 21, 2023 0.5550 0.7977 0.5550 0.7977 300 +0.23(+41.19%)
Sep 20, 2023 0.5650 0.5650 0.5650 0.5650 301 -0.14(-19.29%)
Sep 13, 2023 0.7000 0 +0.16(+29.15%)
Sep 11, 2023 0.5420 0 -0.15(-21.45%)
Sep 08, 2023 0.5400 0.6900 0.5400 0.6900 2,085 -0.01(-1.43%)
Sep 06, 2023 0.7000 0 -0.05(-6.67%)
Sep 05, 2023 0.7500 0.7500 0.7500 0.7500 200 -0.11(-13.23%)
Sep 01, 2023 0.4001 0.8644 0.4001 0.8644 2,600 +0.16(+23.49%)
Aug 31, 2023 0.7000 0.7000 0.7000 0.7000 1,000 +0.16(+30.84%)
Aug 30, 2023 0.5820 0.5820 0.5350 0.5350 2,971 -0.05(-8.08%)
Aug 29, 2023 0.5501 0.5820 0.5501 0.5820 6,812 -0.39(-40.00%)
Aug 28, 2023 0.5850 0.9700 0.5850 0.9700 340 +0.26(+36.62%)
Aug 25, 2023 0.5172 0.7100 0.5172 0.7100 10,340 -0.17(-19.14%)
Aug 23, 2023 0.8781 0 -0.07(-7.57%)
Aug 22, 2023 0.9500 0.9500 0.9500 0.9500 700 -0.05(-5.00%)
Aug 21, 2023 1.000 1.000 0.9500 1.000 700 +0.10(+11.11%)
Aug 17, 2023 0.9000 0 -0.19(-17.43%)
Aug 16, 2023 1.090 1.090 1.090 1.090 200 +0.19(+21.11%)
Aug 15, 2023 0.9000 0.9000 0.9000 0.9000 1,584 -0.10(-10.00%)
Aug 14, 2023 1.010 1.010 1.000 1.000 334 -0.25(-20.00%)
Aug 11, 2023 1.000 1.250 0.8000 1.250 18,172 +0.46(+58.23%)
Aug 10, 2023 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-1.25%)
Aug 09, 2023 0.7985 0.8000 0.7485 0.8000 3,844 +0.25(+46.39%)
Aug 07, 2023 0.5465 0 -0.06(-9.22%)
Aug 04, 2023 0.6020 0.6020 0.6020 0.6020 1,000 +0.00(+0.00%)
Aug 02, 2023 0.6020 0 -0.01(-1.63%)
Aug 01, 2023 0.8255 0.8255 0.6020 0.6120 410 -0.09(-12.57%)
Jul 31, 2023 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jul 28, 2023 0.7100 0.8000 0.7000 0.7000 3,290 -0.02(-2.78%)
Jul 27, 2023 0.9999 0.9999 0.7005 0.7200 2,845 -0.18(-20.00%)
Jul 26, 2023 0.7899 0.9000 0.7899 0.9000 5,860 +0.38(+73.04%)
Jul 25, 2023 0.7000 0.7000 0.5201 0.5201 310 -0.28(-34.98%)
Jul 24, 2023 0.7000 0.7999 0.2201 0.7999 2,700 +0.10(+14.27%)
Jul 21, 2023 0.6100 0.7000 0.6100 0.7000 4,040 -0.05(-6.67%)
Jul 20, 2023 0.7500 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Jul 19, 2023 0.7500 0.7500 0.7500 0.7500 300 +0.04(+5.23%)
Jul 18, 2023 0.7126 0.7500 0.6379 0.7127 1,950 +0.10(+16.74%)
Jul 17, 2023 0.6105 0.6105 0.6105 0.6105 206 -0.10(-14.33%)
Jul 14, 2023 0.6002 0.7500 0.6002 0.7126 1,695 -0.24(-24.99%)
Jul 13, 2023 0.8001 0.9500 0.8001 0.9500 700 +0.00(+0.00%)
Jul 12, 2023 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Jul 11, 2023 0.9500 0.9500 0.9500 0.9500 250 +0.05(+5.56%)
Jul 07, 2023 0.9000 0 +0.39(+76.47%)
Jul 06, 2023 0.7000 0.7300 0.5100 0.5100 7,580 -0.39(-43.33%)
Jul 05, 2023 1.060 1.060 0.7500 0.9000 1,355 -0.15(-14.29%)
Jul 03, 2023 1.030 1.050 1.030 1.050 1,033 +0.02(+1.94%)
Jun 30, 2023 1.090 1.150 0.8000 1.030 7,549 +0.01(+0.49%)
Jun 29, 2023 1.740 1.740 0.9800 1.025 9,911 -0.18(-14.58%)
Jun 28, 2023 1.150 1.980 0.9000 1.200 15,964 +0.49(+69.01%)
Jun 27, 2023 0.9000 3.190 0.6501 0.7100 42,348 +0.20(+39.22%)
Jun 26, 2023 0.5100 0.5100 0.5100 0.5100 241 -0.48(-48.47%)
Jun 23, 2023 0.9897 0.9897 0.9897 0.9897 500 +0.29(+41.39%)
Jun 21, 2023 0.7000 0 +0.00(+0.00%)
Jun 20, 2023 0.7000 0.7000 0.7000 0.7000 500 -0.01(-1.41%)
Jun 14, 2023 0.7100 0 -0.28(-28.32%)
Jun 13, 2023 0.9000 0.9905 0.9000 0.9905 3,029 +0.29(+41.48%)
Jun 05, 2023 0.7001 0 -0.05(-6.65%)
Jun 02, 2023 0.7500 0.7500 0.7500 0.7500 2,000 -0.28(-27.18%)
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.