Bimini Capital Management Inc (QB) (BMNM)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 28.2352941176 | 0.85 | 1.1 | 0.685337 | 6485 | 1.05193223 | CS |
| 4 | 0.215 | 24.5714285714 | 0.875 | 1.1 | 0.685337 | 4964 | 0.9804127 | CS |
| 12 | 0.19 | 21.1111111111 | 0.9 | 1.1 | 0.685337 | 3198 | 0.94575332 | CS |
| 26 | 0.19 | 21.1111111111 | 0.9 | 1.1 | 0.65 | 3665 | 0.90247196 | CS |
| 52 | 0.07 | 6.86274509804 | 1.02 | 1.1 | 0.65 | 3704 | 0.91766873 | CS |
| 156 | -0.76 | -41.0810810811 | 1.85 | 2.39 | 0.65 | 6182 | 1.32049995 | CS |
| 260 | -0.3225 | -22.8318584071 | 1.4125 | 2.39 | 0.35 | 6451 | 1.28345185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726521720 | 1.09 | 0.09 | 9.00 | 0.9001 | 1.1 | 0.685337 | 15133 |
| 1726262940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1726176540 | 1 | -0.05 | -4.76 | 1.075 | 1.075 | 1 | 3500 |
| 1726090140 | 1.05 | 0.2 | 23.53 | 1 | 1.05 | 0.985 | 5405 |
| 1726003500 | 0.85 | -0.01 | -1.16 | 0.85 | 0.85 | 0.85 | 1901 |
| 1725917220 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1725658020 | 0.86 | 0.1 | 13.16 | 0.85 | 0.86 | 0.85 | 8000 |
| 1725571440 | 0.76 | -0.19 | -20.00 | 0.76 | 0.76 | 0.76 | 400 |
| 1725485340 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1725398940 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1725053340 | 0.95 | 0.1 | 11.76 | 0.975 | 0.975 | 0.95 | 5000 |
| 1724966400 | 0.85 | -0.1 | -10.53 | 0.85 | 0.85 | 0.85 | 2935 |
| 1724880360 | 0.95 | 0.075 | 8.57 | 0.95 | 1 | 0.95 | 6764 |
| 1724793780 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1724707380 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1724448180 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1724361780 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1724275380 | 0.875 | 0.025 | 2.94 | 0.875 | 0.875 | 0.875 | 599 |
| 1724189340 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1724102940 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1723843740 | 0.85 | -0.09 | -9.57 | 0.89 | 0.89 | 0.85 | 4045 |
| 1723756860 | 0.94 | 0.179 | 23.52 | 0.85 | 0.94 | 0.85 | 3161 |
| 1723670400 | 0.761 | 0 | 0.00 | 0.761 | 0.761 | 0.761 | 0 |
| 1723584000 | 0.761 | 0 | 0.00 | 0.761 | 0.761 | 0.761 | 0 |
| 1723497600 | 0.761 | 0 | 0.00 | 0.761 | 0.761 | 0.761 | 0 |
| 1723238400 | 0.761 | 0 | 0.00 | 0.761 | 0.761 | 0.761 | 0 |
| 1723152000 | 0.761 | -0.019 | -2.44 | 0.761 | 0.761 | 0.761 | 800 |
| 1723066200 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1722979800 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1722893340 | 0.78 | 0.02 | 2.63 | 0.78 | 0.78 | 0.78 | 1869 |
| 1722634140 | 0.76 | -0.18 | -19.15 | 0.76 | 0.76 | 0.76 | 353 |
| 1722547740 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1722461340 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1722374940 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1722288540 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1722029340 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1721942940 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1721856540 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1721770140 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 4534 |
| 1721683380 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1721424180 | 0.94 | 0 | 0.00 | 0.9 | 0.94 | 0.9 | 3000 |
| 1721337720 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1721251320 | 0.94 | 0.18 | 23.68 | 0.9 | 0.94 | 0.88 | 3000 |
| 1721164920 | 0.76 | -0.14 | -15.56 | 0.76 | 0.76 | 0.76 | 250 |
| 1721078400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1720819200 | 0.9 | -0.04 | -4.26 | 0.9 | 0.9 | 0.9 | 600 |
| 1720733280 | 0.94 | 0.18 | 23.68 | 0.94 | 0.94 | 0.94 | 1000 |
| 1720646940 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1720560540 | 0.76 | -0.04 | -5.00 | 0.8 | 0.8 | 0.76 | 300 |
| 1720473600 | 0.8 | 0.05 | 6.67 | 0.79 | 0.8 | 0.75 | 2045 |
| 1720214640 | 0.75 | -0.15 | -16.67 | 0.75 | 0.75 | 0.75 | 352 |
| 1720041600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1719955200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1719868800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1719609600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1719523200 | 0.9 | 0.05 | 5.88 | 0.9 | 0.9 | 0.9 | 5000 |
| 1719437340 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1719350940 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1719264540 | 0.85 | 0.13 | 18.06 | 0.85 | 0.85 | 0.85 | 100 |
| 1719005220 | 0.72 | -0.18 | -20.00 | 0.72 | 0.72 | 0.72 | 365 |
| 1718918640 | 0.9 | 0.15 | 20.00 | 0.9 | 0.9 | 0.9 | 5000 |
| 1718717400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1718631000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
