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 (%)
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
.