Dark

BNMV
BitNile Metaverse, Inc. Common Stock
stock NASDAQ

Inactive

Oct 31, 2023

0.8552USD+22.171%(+0.1552)320,511

Pre-market

0.00USD-100.000%(-0.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-31	0.700000	0.930000	0.700000	0.855200	+22.171%	320,511	0.000%
2023-10-30	0.682500	0.800000	0.682500	0.700000	-4.632%	44,043	+22.171%
2023-10-27	0.780000	0.850000	0.693000	0.734000	+2.801%	207,202	+16.512%
2023-10-26	0.746100	0.746100	0.655000	0.714000	+9.392%	56,140	+19.776%
2023-10-25	0.657900	0.700000	0.590300	0.652700	+10.253%	5,015	+31.025%
2023-10-24	0.615000	0.625000	0.555500	0.592000	-3.740%	14,700	+44.459%
2023-10-23	0.640101	0.655500	0.610000	0.615000	-10.870%	10,921	+39.057%
2023-10-20	0.698000	0.709900	0.640100	0.690000	+2.222%	6,977	+23.942%
2023-10-19	0.695001	0.717501	0.675000	0.675000	-2.878%	2,457	+26.696%
2023-10-18	0.733900	0.755000	0.690000	0.695000	-2.113%	9,017	+23.050%
2023-10-17	0.680000	0.745000	0.680000	0.710000	+5.812%	5,715	+20.451%
2023-10-16	0.720000	0.756000	0.670000	0.671000	-6.806%	18,754	+27.452%
2023-10-13	0.670100	0.720000	0.670000	0.720000	0.000%	6,904	+18.778%
2023-10-12	0.690000	0.720000	0.653629	0.720000	+4.333%	29,950	+18.778%
2023-10-11	0.700000	0.723669	0.670000	0.690100	-2.307%	10,578	+23.924%
2023-10-10	0.706800	0.730000	0.682700	0.706400	+8.660%	12,160	+21.065%
2023-10-09	0.627000	0.680000	0.600000	0.650100	-5.783%	41,829	+31.549%
2023-10-06	0.792500	0.849899	0.656300	0.690000	-10.968%	67,036	+23.942%
2023-10-05	0.820000	0.844000	0.720000	0.775000	-8.824%	18,058	+10.348%
2023-10-04	0.840000	0.878500	0.750000	0.850000	+3.646%	27,572	+0.612%
2023-10-03	0.823000	0.861000	0.755000	0.820100	+2.130%	17,207	+4.280%
2023-10-02	0.882300	0.890000	0.788500	0.803000	-4.439%	17,078	+6.501%
2023-09-29	0.870000	0.870000	0.824893	0.840300	-8.346%	45,821	+1.773%
2023-09-28	0.840000	0.959000	0.840000	0.916821	+4.172%	41,241	-6.721%
2023-09-27	0.810101	0.964000	0.810101	0.880100	+8.520%	16,028	-2.829%
2023-09-26	0.836100	0.930000	0.772000	0.811000	+0.123%	92,651	+5.450%
2023-09-25	0.800000	1.040000	0.789999	0.810000	+1.250%	97,691	+5.580%
2023-09-22	0.990100	0.990100	0.800000	0.800000	-14.767%	110,907	+6.900%
2023-09-21	0.999000	1.050000	0.915000	0.938600	-5.192%	14,404	-8.886%
2023-09-20	1.030000	1.050000	0.990000	0.990000	-1.000%	5,172	-13.616%
2023-09-19	1.000000	1.060000	1.000000	1.000000	-1.961%	28,093	-14.480%
2023-09-18	1.110000	1.110000	1.000000	1.020000	-10.526%	24,923	-16.157%
2023-09-15	1.084200	1.250000	1.020000	1.140000	+6.542%	135,181	-24.982%
2023-09-14	1.060000	1.080000	0.995000	1.070000	+5.941%	101,800	-20.075%
2023-09-13	0.690000	1.040000	0.660000	1.010000	+46.611%	618,135	-15.327%
2023-09-12	0.710100	0.732900	0.670000	0.688900	-1.726%	17,803	+24.140%
2023-09-11	0.701000	0.749499	0.678000	0.701000	-4.626%	20,330	+21.997%
2023-09-08	0.760400	0.783900	0.700000	0.735000	-6.238%	18,882	+16.354%
2023-09-07	0.860000	0.940300	0.690000	0.783900	-8.423%	76,594	+9.096%
2023-09-06	0.828500	0.912500	0.820000	0.856000	+0.070%	13,621	-0.093%
2023-09-05	0.960000	0.967900	0.855400	0.855400	-10.896%	20,326	-0.023%
2023-09-01	1.030000	1.050000	0.950000	0.960000	-1.941%	29,591	-10.917%
2023-08-31	0.870000	0.979900	0.870000	0.979000	+11.250%	20,587	-12.646%
2023-08-30	0.970000	0.970000	0.870100	0.880000	-9.288%	29,569	-2.818%
2023-08-29	1.080000	1.080000	0.950000	0.970100	-11.809%	56,110	-11.844%
2023-08-28	1.190000	1.200000	1.040000	1.100000	-1.786%	129,836	-22.255%
2023-08-25	0.862500	1.220000	0.862500	1.120000	+29.855%	684,078	-23.643%
2023-08-24	0.751000	0.865000	0.683300	0.862500	+11.290%	94,977	-0.846%
2023-08-23	0.795700	0.810000	0.730000	0.775001	+2.256%	31,427	+10.348%
2023-08-22	0.720000	0.848800	0.700000	0.757900	+2.447%	116,926	+12.838%
2023-08-21	0.677000	0.750000	0.627500	0.739799	+13.815%	42,180	+15.599%
2023-08-18	0.673000	0.682500	0.650000	0.650000	-9.015%	9,925	+31.569%
2023-08-17	0.698000	0.714400	0.670000	0.714400	+2.350%	31,271	+19.709%
2023-08-16	0.680000	0.699100	0.660000	0.698000	+5.758%	16,586	+22.521%
2023-08-15	0.638000	0.679000	0.632356	0.660000	-2.927%	33,457	+29.576%
2023-08-14	0.636300	0.690000	0.636300	0.679900	-0.015%	22,301	+25.783%
2023-08-11	0.700000	0.709999	0.635000	0.680000	-3.106%	24,520	+25.765%
2023-08-10	0.715000	0.721000	0.650000	0.701800	+0.544%	24,503	+21.858%
2023-08-09	0.789000	0.798000	0.665300	0.698000	-8.158%	52,931	+22.521%
2023-08-08	0.800000	0.813125	0.740000	0.760000	-0.706%	20,418	+12.526%
2023-08-07	0.682000	0.860000	0.682000	0.765400	+9.343%	142,950	+11.732%
2023-08-04	0.700000	0.728100	0.680000	0.700000	-1.547%	14,634	+22.171%
2023-08-03	0.711000	0.720000	0.611700	0.711000	-0.056%	59,398	+20.281%
2023-08-02	0.720000	0.731599	0.703000	0.711400	-2.761%	40,572	+20.214%
2023-08-01	0.730000	0.759100	0.720000	0.731600	-3.610%	55,626	+16.894%
2023-07-31	0.775000	0.776000	0.690000	0.759000	+4.545%	83,073	+12.675%
2023-07-28	0.721000	0.760000	0.697000	0.726000	-4.474%	97,845	+17.796%
2023-07-27	0.800000	0.809900	0.721101	0.760000	-6.737%	77,512	+12.526%
2023-07-26	0.870000	0.870000	0.801000	0.814900	-7.398%	51,086	+4.945%
2023-07-25	0.939700	0.940000	0.870000	0.880000	-6.123%	52,940	-2.818%
2023-07-24	1.050000	1.090000	0.907900	0.937400	-10.724%	172,981	-8.769%
2023-07-21	1.040000	1.094400	1.030000	1.050000	-1.869%	119,678	-18.552%
2023-07-20	1.160000	1.179000	1.070000	1.070000	-10.084%	115,070	-20.075%
2023-07-19	1.170000	1.200000	1.170000	1.190000	+0.847%	47,511	-28.134%
2023-07-18	1.190000	1.240000	1.170000	1.180000	-0.840%	76,438	-27.525%
2023-07-17	1.160000	1.250000	1.157500	1.190000	-0.833%	144,405	-28.134%
2023-07-14	1.110000	1.200000	1.090000	1.200000	+1.695%	204,109	-28.733%
2023-07-13	1.050000	1.180000	1.050000	1.180000	-1.667%	417,845	-27.525%
2023-07-12	1.180000	1.379900	1.120000	1.200000	+13.208%	4,029,907	-28.733%
2023-07-11	1.039900	1.100000	1.030000	1.060000	+1.923%	52,848	-19.321%
2023-07-10	1.080000	1.090000	1.000000	1.040000	-4.200%	83,048	-17.769%
2023-07-07	1.060000	1.110000	1.060000	1.085600	-0.404%	40,380	-21.223%
2023-07-06	1.160000	1.160000	1.062000	1.090000	-4.386%	99,033	-21.541%
2023-07-05	1.120000	1.150000	1.060000	1.140000	+1.786%	51,192	-24.982%
2023-07-03	1.160000	1.162300	1.090000	1.120000	-2.609%	62,906	-23.643%
2023-06-30	1.190000	1.230000	1.140000	1.150000	-7.258%	63,049	-25.635%
2023-06-29	1.180000	1.250000	1.153000	1.240000	+5.085%	52,491	-31.032%
2023-06-28	1.120000	1.205000	1.120000	1.180000	+3.509%	103,331	-27.525%
2023-06-27	1.120000	1.160000	1.090000	1.140000	+2.703%	63,546	-24.982%
2023-06-26	1.140000	1.150000	1.110000	1.110000	-1.770%	56,235	-22.955%
2023-06-23	1.170000	1.180000	1.120000	1.130000	-3.419%	146,916	-24.319%
2023-06-22	1.180000	1.190000	1.150000	1.170000	-4.098%	84,175	-26.906%
2023-06-21	1.190000	1.280000	1.130000	1.220000	+1.667%	205,053	-29.902%
2023-06-20	1.230000	1.345600	1.110000	1.200000	-3.226%	728,951	-28.733%
2023-06-16	1.200000	1.310000	1.120000	1.240000	+5.085%	1,489,529	-31.032%
2023-06-15	1.600000	1.650000	1.110000	1.180000	-9.231%	7,769,622	-27.525%
2023-06-14	1.170000	1.440000	1.090000	1.300000	+21.495%	1,032,644	-34.215%
2023-06-13	1.110000	1.130000	1.030000	1.070000	-0.926%	74,308	-20.075%
2023-06-12	1.060000	1.150000	1.060000	1.080000	-3.571%	81,811	-20.815%
2023-06-09	1.180000	1.240000	1.100000	1.120000	-8.197%	88,250	-23.643%
2023-06-08	1.100000	1.240000	1.031000	1.220000	+10.108%	111,797	-29.902%
2023-06-07	1.060000	1.200000	1.060000	1.108000	+4.528%	103,216	-22.816%
2023-06-06	1.160000	1.210000	1.020000	1.060000	-10.924%	186,468	-19.321%
2023-06-05	1.400000	1.400000	1.151200	1.190000	-9.848%	216,560	-28.134%
2023-06-02	1.360000	1.620000	1.220100	1.320000	+7.317%	671,917	-35.212%
2023-06-01	1.130000	1.290000	1.100000	1.230000	+5.128%	66,110	-30.472%
2023-05-31	1.180000	1.200000	0.990000	1.170000	0.000%	86,280	-26.906%
2023-05-30	1.190000	1.220000	1.090000	1.170000	0.000%	53,164	-26.906%
2023-05-26	1.240000	1.240000	1.080000	1.170000	-1.681%	133,779	-26.906%
2023-05-25	1.230000	1.300000	1.190000	1.190000	-4.433%	63,268	-28.134%
2023-05-24	1.310100	1.359900	1.150000	1.245200	-7.075%	105,926	-31.320%
2023-05-23	1.400000	1.480000	1.240000	1.340000	-8.844%	182,561	-36.179%
2023-05-22	1.630000	1.645200	1.420000	1.470000	-11.446%	327,727	-41.823%
2023-05-19	1.595000	2.010000	1.550000	1.660000	+4.732%	1,157,035	-48.482%
2023-05-18	1.430000	1.700000	1.400000	1.585000	+10.069%	199,359	-46.044%
2023-05-17	1.420000	1.500000	1.308100	1.440000	+3.597%	85,080	-40.611%
2023-05-16	1.540000	1.590000	1.301000	1.390000	-18.235%	211,047	-38.475%
2023-05-15	1.600000	1.800000	1.232500	1.700000	+27.341%	605,131	-49.694%
2023-05-12	1.650000	1.650000	1.257000	1.335000	-23.010%	234,915	-35.940%
2023-05-11	2.142000	2.142000	1.650000	1.734000	-21.467%	112,118	-50.681%
2023-05-10	2.205000	2.490000	1.980000	2.208000	-0.541%	63,079	-61.268%
2023-05-09	2.235000	2.235000	2.060100	2.220000	+5.413%	25,416	-61.477%
2023-05-08	1.965000	2.247000	1.962000	2.106000	+0.286%	25,267	-59.392%
2023-05-05	2.085000	2.136000	1.875000	2.100000	+4.478%	18,411	-59.276%
2023-05-04	2.208000	2.208000	1.989000	2.010000	-4.149%	39,284	-57.453%
2023-05-03	1.950000	2.220000	1.950000	2.097000	0.000%	52,948	-59.218%
2023-05-02	2.169000	2.250000	2.070000	2.097000	-0.143%	83,554	-59.218%
2023-05-01	2.397000	2.397000	2.049000	2.100000	-11.168%	101,578	-59.276%
2023-04-28	2.196000	2.421000	2.064000	2.364000	+8.242%	115,935	-63.824%
2023-04-27	2.730000	2.751000	2.100000	2.184000	-19.912%	608,551	-60.842%
2023-04-26	2.628000	2.967000	2.628000	2.727000	+8.214%	25,576	-68.640%
2023-04-25	2.922000	3.087000	2.454000	2.520000	-10.160%	59,917	-66.063%
2023-04-24	3.084000	3.090000	2.802000	2.805000	-10.952%	30,328	-69.512%
2023-04-21	3.066000	3.225000	2.931000	3.150000	+2.740%	31,207	-72.851%
2023-04-20	3.147000	3.159000	2.820000	3.066000	-2.667%	44,603	-72.107%
2023-04-19	3.357000	3.496500	2.700000	3.150000	-10.256%	236,737	-72.851%
2023-04-18	4.410000	4.410000	3.300000	3.510000	-12.687%	55,152	-75.635%
2023-04-17	4.095000	4.110000	3.678000	4.020000	+1.592%	40,528	-78.726%
2023-04-14	3.492000	4.074000	3.480000	3.957000	+9.917%	50,633	-78.388%
2023-04-13	3.657000	3.657000	3.384000	3.600000	+3.359%	26,930	-76.244%
2023-04-12	3.588000	3.588000	3.342000	3.483000	+5.931%	18,565	-75.446%
2023-04-11	3.420000	3.420000	3.285000	3.288000	+0.274%	18,714	-73.990%
2023-04-10	3.369000	3.441000	3.210000	3.279000	+0.275%	16,907	-73.919%
2023-04-06	3.000000	3.300000	2.949000	3.270000	+7.708%	35,381	-73.847%
2023-04-05	3.210000	3.210000	2.736000	3.036000	-5.509%	44,430	-71.831%
2023-04-04	3.531000	3.540000	3.180000	3.213000	-10.000%	30,775	-73.383%
2023-04-03	3.750000	3.750000	3.084000	3.570000	+1.536%	59,482	-76.045%
2023-03-31	3.639000	4.020000	3.348000	3.516000	-1.513%	54,495	-75.677%
2023-03-30	3.825000	3.897000	3.300000	3.570000	+1.709%	79,020	-76.045%
2023-03-29	3.435000	3.900000	3.000000	3.510000	+13.482%	111,564	-75.635%
2023-03-28	3.420000	3.450000	3.030000	3.093000	-12.255%	50,267	-72.350%
2023-03-27	3.780000	3.780000	3.015000	3.525000	-2.083%	55,823	-75.739%
2023-03-24	4.014000	4.014000	3.525000	3.600000	-10.847%	102,324	-76.244%
2023-03-23	4.611000	5.070000	3.765000	4.038000	+0.749%	234,205	-78.821%
2023-03-22	4.500000	5.097000	3.990000	4.008000	0.000%	19,133	-78.663%

.dark-mode .dzMqjL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzMqjL{ color: #333333; background-color: white; border: 2px solid #333333; }BNMVBitNile Metaverse, Inc. Common Stockstock NASDAQ

BNMV
BitNile Metaverse, Inc. Common Stock
stock NASDAQ