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 (%)
May 27, 2022 2.040 0 +0.02(+0.99%)
May 25, 2022 2.020 0 -0.13(-6.05%)
May 24, 2022 2.150 2.150 2.150 2.150 380 +0.12(+5.91%)
May 23, 2022 2.030 2.030 2.030 2.030 411 +0.03(+1.50%)
May 19, 2022 2.000 10 -0.25(-11.11%)
May 18, 2022 2.250 2.500 2.250 2.250 711 -0.15(-6.25%)
May 16, 2022 2.400 0 +0.60(+33.33%)
May 13, 2022 2.400 2.400 1.800 1.800 500 -0.65(-26.53%)
May 12, 2022 2.450 2.450 2.450 2.450 300 +0.00(+0.00%)
May 10, 2022 2.450 0 -0.01(-0.41%)
May 09, 2022 2.460 2.500 2.460 2.460 750 +0.00(+0.00%)
May 06, 2022 2.460 2.460 2.460 2.460 200 +0.06(+2.50%)
May 03, 2022 2.400 0 -0.35(-12.73%)
Apr 29, 2022 2.750 0 +0.55(+25.00%)
Apr 28, 2022 2.200 2.200 2.200 2.200 200 -0.30(-12.00%)
Apr 27, 2022 2.250 2.500 2.250 2.500 200 +0.40(+19.05%)
Apr 25, 2022 2.100 0 +0.00(+0.00%)
Apr 22, 2022 2.300 2.300 2.100 2.100 200 +0.00(+0.00%)
Apr 21, 2022 2.100 2.100 2.100 2.100 566 -0.40(-16.00%)
Apr 20, 2022 2.500 2.700 1.340 2.500 1,715 +1.16(+86.57%)
Apr 19, 2022 1.340 2.500 1.340 1.340 450 -1.36(-50.37%)
Apr 18, 2022 2.750 2.750 2.700 2.700 275 +0.03(+1.12%)
Apr 14, 2022 2.700 2.700 2.670 2.670 400 -0.33(-11.00%)
Apr 12, 2022 3.000 35 +0.00(+0.00%)
Apr 11, 2022 3.000 3.000 3.000 3.000 151 +0.00(+0.00%)
Apr 08, 2022 2.550 3.000 2.550 3.000 310 -0.10(-3.23%)
Apr 07, 2022 3.000 3.100 3.000 3.100 410 +0.10(+3.33%)
Apr 05, 2022 3.000 0 +0.25(+9.09%)
Apr 04, 2022 2.750 2.750 2.750 2.750 250 +0.00(+0.00%)
Apr 01, 2022 2.900 2.900 2.750 2.750 681 +0.00(+0.00%)
Mar 31, 2022 2.700 2.750 2.350 2.750 900 -0.27(-8.94%)
Mar 30, 2022 2.750 3.020 2.750 3.020 800 -0.28(-8.48%)
Mar 29, 2022 3.400 3.400 3.300 3.300 200 -0.15(-4.35%)
Mar 28, 2022 3.450 3.500 3.450 3.450 700 +0.05(+1.47%)
Mar 25, 2022 2.370 3.400 2.370 3.400 850 +0.10(+3.03%)
Mar 24, 2022 3.300 3.300 3.300 3.300 150 +0.10(+3.12%)
Mar 23, 2022 3.100 3.200 2.265 3.200 1,500 -0.54(-14.44%)
Mar 22, 2022 3.500 3.740 3.500 3.740 221 +0.49(+15.08%)
Mar 21, 2022 3.500 3.500 3.250 3.250 625 -0.15(-4.41%)
Mar 18, 2022 3.400 3.400 3.400 3.400 300 -0.10(-2.86%)
Mar 17, 2022 3.000 3.500 3.000 3.500 500 -0.10(-2.78%)
Mar 16, 2022 3.600 3.600 3.600 3.600 200 +0.01(+0.28%)
Mar 15, 2022 3.500 3.590 3.500 3.590 200 +0.11(+3.16%)
Mar 14, 2022 2.980 3.480 2.900 3.480 2,092 +0.58(+20.00%)
Mar 11, 2022 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
Mar 10, 2022 2.500 2.900 2.500 2.900 400 +0.65(+28.89%)
Mar 09, 2022 2.000 2.250 1.750 2.250 450 +0.50(+28.57%)
Mar 08, 2022 2.515 2.515 1.750 1.750 500 -0.50(-22.22%)
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.