Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BMNR )

0.6399 +0.0399 (+6.65%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 24, 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 (%)
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%)
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.