OTC Markets OTCQX - Delayed Quote USD

Bitmine Immersion Technologies, Inc. (BMNR)

0.3000

-0.0050

(-1.64%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.3076	0.3076	0.3000	0.3000	0.3000	30,362
Jan 16, 2025	0.3076	0.3076	0.3000	0.3000	0.3000	2,254
Jan 15, 2025	0.3076	0.3076	0.3019	0.3038	0.3038	6,988
Jan 14, 2025	0.3076	0.3076	0.3000	0.3076	0.3076	8,800
Jan 13, 2025	0.2883	0.3014	0.2883	0.3014	0.3014	2,172
Jan 10, 2025	0.3025	0.3076	0.2983	0.2983	0.2983	9,158
Jan 8, 2025	0.3076	0.3076	0.3000	0.3000	0.3000	13,829
Jan 7, 2025	0.3076	0.3799	0.2820	0.3038	0.3038	25,171
Jan 6, 2025	0.3305	0.3500	0.3305	0.3500	0.3500	515
Jan 3, 2025	0.4898	0.4994	0.3083	0.3799	0.3799	12,502
Jan 2, 2025	0.4100	0.4100	0.3500	0.3500	0.3500	21,002
Dec 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	293
Dec 30, 2024	0.4050	0.4050	0.3480	0.3480	0.3480	3,201
Dec 27, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	500
Dec 26, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	505
Dec 24, 2024	0.3312	0.4624	0.3312	0.4178	0.4178	5,720
Dec 23, 2024	0.3409	0.3800	0.3409	0.3500	0.3500	20,400
Dec 20, 2024	0.4100	0.4400	0.4100	0.4100	0.4100	3,010
Dec 19, 2024	0.3800	0.4900	0.3800	0.4400	0.4400	47,868
Dec 18, 2024	0.5500	0.5500	0.3166	0.3166	0.3166	79,797
Dec 17, 2024	0.5400	0.5600	0.5075	0.5150	0.5150	21,650
Dec 16, 2024	0.5500	0.6700	0.4500	0.5400	0.5400	91,750
Dec 13, 2024	0.5200	0.5550	0.4500	0.4500	0.4500	34,290
Dec 12, 2024	0.5925	0.6800	0.4900	0.5835	0.5835	126,131
Dec 11, 2024	0.3230	0.6000	0.3230	0.5400	0.5400	214,758
Dec 10, 2024	0.3700	0.4000	0.3700	0.3965	0.3965	60,547
Dec 9, 2024	0.3600	0.4000	0.2794	0.3950	0.3950	27,780
Dec 6, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	7,362
Dec 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Dec 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 3, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	909
Dec 2, 2024	0.3590	0.3650	0.3500	0.3650	0.3650	1,554
Nov 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	300
Nov 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 25, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	14,541
Nov 22, 2024	0.2401	0.3800	0.2401	0.3000	0.3000	20,815
Nov 21, 2024	0.3000	0.3600	0.3000	0.3600	0.3600	1,087
Nov 20, 2024	0.3675	0.3675	0.3675	0.3675	0.3675	-
Nov 19, 2024	0.3675	0.3675	0.3675	0.3675	0.3675	-
Nov 18, 2024	0.3220	0.3880	0.3000	0.3675	0.3675	10,880
Nov 15, 2024	0.3300	0.3400	0.3000	0.3000	0.3000	3,300
Nov 14, 2024	0.2501	0.3400	0.2501	0.3400	0.3400	1,402
Nov 13, 2024	0.3438	0.3438	0.3438	0.3438	0.3438	-
Nov 12, 2024	0.3000	0.3438	0.3000	0.3438	0.3438	5,125
Nov 11, 2024	0.2100	0.3000	0.2100	0.2100	0.2100	2,115
Nov 8, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	1,254
Nov 7, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 6, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	200
Nov 5, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 4, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 1, 2024	0.2470	0.2470	0.2000	0.2000	0.2000	3,000
Oct 31, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 30, 2024	0.2000	0.2100	0.2000	0.2000	0.2000	9,846
Oct 29, 2024	0.1500	0.2000	0.1500	0.1825	0.1825	11,031
Oct 28, 2024	0.1889	0.1889	0.1889	0.1889	0.1889	-
Oct 25, 2024	0.1380	0.1899	0.1380	0.1889	0.1889	20,751
Oct 24, 2024	0.1244	0.1244	0.1244	0.1244	0.1244	-
Oct 23, 2024	0.1244	0.1244	0.1244	0.1244	0.1244	-
Oct 22, 2024	0.1244	0.1244	0.1244	0.1244	0.1244	-
Oct 21, 2024	0.1394	0.1394	0.0963	0.1244	0.1244	13,408
Oct 18, 2024	0.1544	0.1544	0.1000	0.1000	0.1000	14,114
Oct 17, 2024	0.1794	0.1794	0.1794	0.1794	0.1794	2,500
Oct 16, 2024	0.2394	0.2394	0.1893	0.1893	0.1893	1,325
Oct 15, 2024	0.1400	0.1400	0.1300	0.1300	0.1300	11,020
Oct 14, 2024	0.2000	0.2000	0.1000	0.1210	0.1210	277,046
Oct 11, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
Oct 10, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
Oct 9, 2024	0.2000	0.4395	0.2000	0.4395	0.4395	1,208
Oct 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 7, 2024	0.3760	0.4000	0.3760	0.4000	0.4000	500
Oct 4, 2024	0.3345	0.3345	0.3345	0.3345	0.3345	-
Oct 3, 2024	0.3345	0.3345	0.3345	0.3345	0.3345	-
Oct 2, 2024	0.3345	0.3345	0.3345	0.3345	0.3345	-
Oct 1, 2024	0.4460	0.4460	0.3345	0.3345	0.3345	5,000
Sep 30, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	400
Sep 27, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Sep 26, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	200
Sep 25, 2024	0.5398	0.5398	0.5398	0.5398	0.5398	-
Sep 24, 2024	0.5398	0.5398	0.5398	0.5398	0.5398	-
Sep 23, 2024	0.5398	0.5398	0.5398	0.5398	0.5398	100
Sep 20, 2024	0.5480	0.5480	0.5480	0.5480	0.5480	-
Sep 19, 2024	0.5480	0.5480	0.5480	0.5480	0.5480	100
Sep 18, 2024	0.5323	0.5323	0.4460	0.4460	0.4460	2,000
Sep 17, 2024	0.5375	0.5375	0.5375	0.5375	0.5375	-
Sep 16, 2024	0.5375	0.5375	0.5375	0.5375	0.5375	-
Sep 13, 2024	0.5375	0.5375	0.5375	0.5375	0.5375	200
Sep 12, 2024	0.4616	0.4616	0.4616	0.4616	0.4616	-
Sep 11, 2024	0.4660	0.4660	0.4460	0.4616	0.4616	734
Sep 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 6, 2024	0.4620	0.5500	0.4620	0.5500	0.5500	300
Sep 5, 2024	0.4772	0.5500	0.4772	0.5500	0.5500	200
Sep 4, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Sep 3, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Aug 30, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Aug 29, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Aug 28, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Aug 27, 2024	0.4660	0.5780	0.4660	0.5780	0.5780	300
Aug 26, 2024	0.4520	0.5780	0.4520	0.5780	0.5780	600
Aug 23, 2024	0.4798	0.4798	0.4798	0.4798	0.4798	-
Aug 22, 2024	0.4798	0.4798	0.4798	0.4798	0.4798	-
Aug 21, 2024	0.4471	0.5680	0.4471	0.4798	0.4798	462
Aug 20, 2024	0.5780	0.5780	0.4870	0.4870	0.4870	350
Aug 19, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Aug 16, 2024	0.4460	0.5799	0.4460	0.5799	0.5799	300
Aug 15, 2024	0.5699	0.5699	0.5699	0.5699	0.5699	-
Aug 14, 2024	0.5699	0.5699	0.5699	0.5699	0.5699	100
Aug 13, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Aug 12, 2024	0.4660	0.5799	0.4660	0.5799	0.5799	520
Aug 9, 2024	0.5299	0.5299	0.5299	0.5299	0.5299	500
Aug 8, 2024	0.5599	0.5599	0.5599	0.5599	0.5599	220
Aug 7, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Aug 6, 2024	0.4520	0.5799	0.4520	0.5799	0.5799	800
Aug 5, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	200
Aug 2, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Aug 1, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Jul 31, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Jul 30, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Jul 29, 2024	0.5780	0.5800	0.5780	0.5799	0.5799	3,000
Jul 26, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Jul 25, 2024	0.4520	0.5780	0.4520	0.5780	0.5780	1,350
Jul 24, 2024	0.5210	0.5210	0.5210	0.5210	0.5210	1,000
Jul 23, 2024	0.5210	0.5210	0.5210	0.5210	0.5210	-
Jul 22, 2024	0.5310	0.5310	0.5210	0.5210	0.5210	2,409
Jul 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	200
Jul 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,492
Jul 16, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	3,450
Jul 15, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	833
Jul 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	420
Jul 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	300
Jul 10, 2024	0.5100	0.5100	0.4440	0.4440	0.4440	4,490
Jul 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	200
Jul 8, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 5, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	200
Jul 3, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 1, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	102
Jun 28, 2024	0.5500	0.5700	0.5400	0.5400	0.5400	3,750
Jun 27, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 26, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 25, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 24, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 21, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 20, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 18, 2024	0.5900	0.6000	0.5420	0.5890	0.5890	9,770
Jun 17, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 14, 2024	0.5400	0.5900	0.5400	0.5900	0.5900	500
Jun 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	100
Jun 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	498
Jun 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
Jun 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	272
Jun 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
Jun 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
May 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,200
May 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 28, 2024	0.6245	0.6245	0.6000	0.6000	0.6000	1,685
May 24, 2024	0.6399	0.6399	0.6399	0.6399	0.6399	100
May 23, 2024	0.6150	0.6150	0.6000	0.6000	0.6000	2,002
May 22, 2024	0.6499	0.6499	0.6499	0.6499	0.6499	-
May 21, 2024	0.6169	0.6499	0.6169	0.6499	0.6499	1,500
May 20, 2024	0.5675	0.5675	0.5675	0.5675	0.5675	250
May 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,089
May 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 15, 2024	0.5500	0.5800	0.5400	0.5800	0.5800	1,601
May 14, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 10, 2024	0.5400	0.6600	0.5400	0.6600	0.6600	300
May 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	218
May 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	340
May 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 6, 2024	0.5940	0.6500	0.5940	0.6500	0.6500	302
May 3, 2024	0.5500	0.6600	0.5500	0.6600	0.6600	310
May 2, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 1, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	1,200
Apr 30, 2024	0.5500	0.5717	0.5400	0.5500	0.5500	2,100
Apr 29, 2024	0.6490	0.6490	0.6490	0.6490	0.6490	-
Apr 26, 2024	0.5700	0.6900	0.5190	0.6490	0.6490	9,700
Apr 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	100
Apr 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
Apr 23, 2024	0.5600	0.6900	0.5600	0.6900	0.6900	485
Apr 22, 2024	0.6200	0.6700	0.5100	0.5730	0.5730	7,490
Apr 19, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	1,905
Apr 18, 2024	0.6800	0.7000	0.6500	0.7000	0.7000	3,775
Apr 17, 2024	0.6399	0.6800	0.6320	0.6800	0.6800	6,695
Apr 16, 2024	0.6145	0.6399	0.6100	0.6399	0.6399	4,664
Apr 15, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	300
Apr 12, 2024	0.6100	0.6400	0.5300	0.6400	0.6400	3,686
Apr 11, 2024	0.6010	0.6010	0.5890	0.5890	0.5890	600
Apr 10, 2024	0.6800	0.6800	0.6100	0.6800	0.6800	5,900
Apr 9, 2024	0.7000	0.7200	0.6600	0.7200	0.7200	4,075
Apr 8, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 5, 2024	0.6950	0.7200	0.6950	0.7200	0.7200	12,001
Apr 4, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 3, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 2, 2024	0.6010	0.7100	0.6010	0.7100	0.7100	1,500
Apr 1, 2024	0.6500	0.6500	0.6100	0.6100	0.6100	5,700
Mar 28, 2024	0.6500	0.7200	0.6500	0.6900	0.6900	15,902
Mar 27, 2024	0.6840	0.7400	0.6600	0.6800	0.6800	1,700
Mar 26, 2024	0.6856	0.6856	0.6856	0.6856	0.6856	200
Mar 25, 2024	0.7900	0.8820	0.7500	0.7500	0.7500	2,000
Mar 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	534
Mar 21, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	1,577
Mar 20, 2024	0.8050	0.8050	0.7200	0.7683	0.7683	1,200
Mar 19, 2024	0.6010	0.8500	0.6010	0.8500	0.8500	700
Mar 18, 2024	0.7200	0.8500	0.7000	0.7900	0.7900	13,032
Mar 15, 2024	0.6508	0.7500	0.6100	0.7500	0.7500	8,261
Mar 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
Mar 13, 2024	0.7200	0.7900	0.7000	0.7200	0.7200	12,652
Mar 12, 2024	0.7200	0.7550	0.7200	0.7200	0.7200	2,900
Mar 11, 2024	0.8000	0.8000	0.6500	0.7700	0.7700	7,000
Mar 8, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	200
Mar 7, 2024	0.7800	0.7900	0.6969	0.7900	0.7900	500
Mar 6, 2024	0.7900	0.8200	0.6500	0.7510	0.7510	10,970
Mar 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Mar 4, 2024	0.7800	0.7800	0.7000	0.7000	0.7000	2,522
Mar 1, 2024	0.6750	0.7745	0.6250	0.7700	0.7700	9,383
Feb 29, 2024	0.7900	0.7900	0.6500	0.6850	0.6850	4,990
Feb 28, 2024	0.7150	0.8000	0.6800	0.7800	0.7800	25,979
Feb 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	300
Feb 26, 2024	0.6750	0.7200	0.6750	0.7200	0.7200	2,200
Feb 23, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 22, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	1,290
Feb 21, 2024	0.6755	0.6755	0.6750	0.6750	0.6750	1,700
Feb 20, 2024	0.6500	0.6750	0.6500	0.6750	0.6750	1,614
Feb 16, 2024	0.6500	0.6650	0.6500	0.6575	0.6575	4,022
Feb 15, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Feb 14, 2024	0.6500	0.6500	0.5400	0.5950	0.5950	5,350
Feb 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,009
Feb 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
Feb 6, 2024	0.7999	0.7999	0.7999	0.7999	0.7999	2,004
Feb 5, 2024	0.7999	0.7999	0.7999	0.7999	0.7999	2,000
Feb 2, 2024	0.6000	0.7999	0.6000	0.7999	0.7999	1,010
Feb 1, 2024	0.6999	0.7000	0.6999	0.7000	0.7000	3,190
Jan 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,360
Jan 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	101
Jan 25, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 24, 2024	0.5620	0.6750	0.5620	0.6600	0.6600	635
Jan 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,490
Jan 22, 2024	0.7250	0.7250	0.7000	0.7001	0.7001	3,750
Jan 19, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	2,450
Jan 18, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	4,200

TAVI.L Tavistock Investments Plc

4.0250

0.00%

SSI.VN SSI Securities Corporation

24,500.00

0.00%

JTBK Jetblack Corp.

0.0016

0.00%

K33.ST K33 AB (publ)

0.0597

+14.37%

CODE.CN Cypher Metaverse Inc.

1.0000

+11.11%

MGTI MGT Capital Investments, Inc.

0.0003

+50.00%

DMGGF DMG Blockchain Solutions Inc.

0.2500

-1.19%

SLNH Soluna Holdings, Inc.

2.2100

+0.91%

CBIT.V Cathedra Bitcoin Inc.

0.0700

+7.69%

BBKCF BIGG Digital Assets Inc.

0.1200

-3.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bitmine Immersion Technologies, Inc. (BMNR)

Related Tickers