Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jun 01, 2023 1.130 1.290 1.100 1.230 63,742 +0.06(+5.13%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.