BMNM

Bimini Capital Management (QB) Historical Data

BMNM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1.075 0.00 0.0% 1.075 1.075 1.075 0
Jan 14 2021 1.075 0.00 0.0% 1.075 1.075 1.075 0
Jan 13 2021 1.075 0.03 3.37% 1.075 1.075 1.075 169
Jan 12 2021 1.04 0.04 4.0% 1.04 1.04 1.04 1,418
Jan 11 2021 1.00 -0.05 -4.76% 1.05 1.15 1.00 1,906
Jan 08 2021 1.05 0.00 +0.00% 1.05 1.05 1.05 0
Jan 08 2021 1.05 0.00 0.0% 1.05 1.05 1.05 0
Jan 07 2021 1.05 -0.06 -5.41% 1.02 1.06 1.00 15,956
Jan 06 2021 1.11 0.09 8.82% 1.02 1.11 1.02 8,183
Jan 05 2021 1.02 -0.08 -7.27% 1.06 1.06 1.02 700
Jan 04 2021 1.10 0.00 0.0% 1.10 1.10 1.10 0
Jan 01 2021 1.10 0.00 +0.00% 1.08 1.14 1.02 0
Dec 31 2020 1.10 0.08 7.84% 1.08 1.14 1.02 7,960
Dec 30 2020 1.02 -0.13 -11.3% 1.15 1.15 0.73 10,060
Dec 29 2020 1.15 0.10 9.52% 1.15 1.15 1.15 700
Dec 28 2020 1.05 0.00 +0.00% 1.10 1.10 1.03 0
Dec 28 2020 1.05 -0.14 -11.76% 1.10 1.10 1.03 6,052
Dec 25 2020 1.19 0.00 +0.00% 1.19 1.19 1.19 0
Dec 24 2020 1.19 0.00 0.0% 1.19 1.19 1.19 0
Dec 23 2020 1.19 0.23 23.96% 1.00 1.19 1.00 1,225
Dec 22 2020 0.96 -0.04 -4.0% 1.16 1.16 0.75 13,411
Dec 21 2020 1.00 0.00 0.0% 1.00 1.00 1.00 0
Dec 18 2020 1.00 0.04 4.17% 1.00 1.00 1.00 100
Dec 17 2020 0.96 0.00 +0.00% 0.96 0.96 0.96 0
Dec 17 2020 0.96 -0.06 -5.88% 0.96 0.96 0.96 100
Dec 16 2020 1.02 0.00 +0.00% 1.02 1.02 1.02 0
Dec 16 2020 1.02 0.00 0.0% 1.02 1.02 1.02 0
Dec 15 2020 1.02 -0.01 -0.97% 1.02 1.02 1.02 1,000
Dec 14 2020 1.03 -0.03 -2.83% 1.00 1.03 0.96 1,734
Dec 11 2020 1.06 0.10 10.41% 1.06 1.06 1.06 125
Dec 10 2020 0.9601 0.0001 0.01% 0.9601 0.9601 0.9601 1,900
Dec 09 2020 0.96 0.00 +0.00% 0.96 0.96 0.96 0
Dec 09 2020 0.96 0.01 1.05% 0.96 0.96 0.96 1,400
Dec 08 2020 0.95 0.00 0.0% 0.95 0.95 0.95 0
Dec 07 2020 0.95 -0.16 -14.41% 1.05 1.05 0.95 15,111
Dec 04 2020 1.11 0.00 +0.00% 1.11 1.11 1.11 0
Dec 04 2020 1.11 0.00 0.0% 1.11 1.11 1.11 0
Dec 03 2020 1.11 0.00 0.0% 1.11 1.11 1.11 0
Dec 02 2020 1.11 0.01 0.91% 1.11 1.11 1.11 1,430
Dec 01 2020 1.10 0.10 10.0% 1.14 1.15 1.10 3,742
Nov 30 2020 1.00 0.00 +0.00% 1.00 1.00 1.00 0
Nov 30 2020 1.00 0.00 0.0% 1.00 1.00 1.00 955
Nov 27 2020 1.00 0.00 +0.00% 1.125 1.125 1.00 0
Nov 27 2020 1.00 0.00 0.0% 1.125 1.125 1.00 800
Nov 26 2020 1.00 0.00 +0.00% 1.06 1.10 0.95 0
Nov 25 2020 1.00 0.00 0.0% 1.06 1.10 0.95 3,240
Nov 24 2020 1.00 0.058 6.16% 0.95 1.03 0.95 50,550
Nov 23 2020 0.942 -0.058 -5.8% 0.98 1.02 0.86 789
Nov 20 2020 1.00 0.00 +0.00% 0.99 1.00 0.99 0
Nov 20 2020 1.00 0.01 1.01% 0.99 1.00 0.99 5,000
Nov 19 2020 0.99 0.00 +0.00% 1.005 1.005 0.95 0
Nov 19 2020 0.99 -0.01 -1.0% 1.005 1.005 0.95 401
Nov 18 2020 1.00 0.00 0.0% 0.96 1.00 0.96 785
Nov 17 2020 1.00 0.00 0.0% 1.00 1.00 0.96 3,669
Nov 16 2020 1.00 0.00 0.0% 1.005 1.01 1.00 3,661
Nov 13 2020 1.00 0.00 +0.00% 0.93 1.00 0.90 0
Nov 13 2020 1.00 -0.02 -1.96% 0.93 1.00 0.90 1,881
Nov 12 2020 1.02 0.00 0.0% 1.02 1.02 1.02 0
Nov 11 2020 1.02 0.01 0.99% 0.96 1.02 0.96 6,158
Nov 10 2020 1.01 0.02 2.02% 1.00 1.01 0.95 7,147
Nov 09 2020 0.99 0.00 +0.00% 0.88 0.99 0.88 0
Nov 09 2020 0.99 0.00 0.0% 0.88 0.99 0.88 3,633
Nov 06 2020 0.99 0.00 0.0% 0.99 0.99 0.99 0
Nov 05 2020 0.99 0.00 0.0% 0.90 0.99 0.90 11,999
Nov 04 2020 0.99 0.00 0.0% 0.99 0.99 0.99 0
Nov 03 2020 0.99 0.11 12.5% 0.99 0.99 0.99 100
Nov 02 2020 0.88 -0.0199 -2.21% 0.88 0.88 0.88 3,001
Oct 30 2020 0.8999 0.00 +0.00% 0.8999 0.8999 0.8999 0
Oct 30 2020 0.8999 0.00 0.0% 0.8999 0.8999 0.8999 0
Oct 29 2020 0.8999 0.00 0.0% 0.8999 0.8999 0.8999 0
Oct 28 2020 0.8999 0.00 0.0% 0.8999 0.8999 0.8999 0
Oct 27 2020 0.8999 0.00 0.0% 0.8999 0.8999 0.8999 0
Oct 26 2020 0.8999 -0.0001 -0.01% 0.8999 0.89995 0.8999 3,100
Oct 23 2020 0.90 0.05 5.88% 0.79 0.90 0.79 1,759
Oct 22 2020 0.85 0.00 0.0% 0.85 0.85 0.85 0
Oct 21 2020 0.85 0.05 6.25% 0.85 0.85 0.85 8,001
Oct 20 2020 0.80 0.00 +0.00% 0.80 0.80 0.80 0
Oct 20 2020 0.80 0.00 0.0% 0.80 0.80 0.80 0
Oct 19 2020 0.80 -0.0501 -5.89% 0.80 0.80 0.80 625


Your Recent History
USOTC
BMNM
Bimini Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.