Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bimini Capital Management Inc (OP: BMNM )

0.7500 -0.2100 (-21.87%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 13, 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 (%)
Jun 27, 2014 0.8340 0.8340 0.8340 0 +0.00(+0.00%)
Jun 26, 2014 0.7810 0.8340 0.7810 0.8340 4,041 +0.05(+6.79%)
Jun 25, 2014 0.8090 0.8350 0.7810 0.7810 1,889 -0.03(-3.46%)
Jun 24, 2014 0.7800 0.8400 0.7800 0.8090 1,945 -0.03(-3.69%)
Jun 20, 2014 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Jun 19, 2014 0.8000 0.8000 0.8000 0.8000 1,438 -0.04(-4.76%)
Jun 18, 2014 0.8390 0.8500 0.8390 0.8400 11,094 +0.00(+0.12%)
Jun 17, 2014 0.7600 0.8390 0.7510 0.8390 15,411 +0.09(+11.87%)
Jun 16, 2014 0.7500 0.7500 0.7500 0.7500 1,869 -0.01(-1.32%)
Jun 13, 2014 0.7700 0.7700 0.7600 0.7600 10,067 +0.00(+0.00%)
Jun 12, 2014 0.8000 0.8000 0.7600 0.7600 21,229 -0.01(-1.55%)
Jun 11, 2014 0.7800 0.7800 0.7720 0.7720 3,610 -0.08(-9.18%)
Jun 10, 2014 0.8490 0.8500 0.7700 0.8500 5,141 +0.07(+8.97%)
Jun 06, 2014 0.8800 0.8800 0.7800 0.7800 1,211 +0.01(+1.30%)
Jun 05, 2014 0.7700 0.7700 0.7700 0.7700 350 +0.00(+0.00%)
Jun 04, 2014 0.7700 0.9200 0.7700 0.7700 19,102 -0.04(-4.94%)
Jun 03, 2014 0.8500 0.8500 0.8100 0.8100 6,572 -0.09(-10.00%)
Jun 02, 2014 0.8800 0.9000 0.8700 0.9000 43,703 +0.07(+8.43%)
May 30, 2014 0.8300 0.8800 0.8300 0.8300 3,290 -0.05(-5.68%)
May 29, 2014 0.8300 0.8800 0.7800 0.8800 117,274 +0.13(+17.33%)
May 27, 2014 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
May 23, 2014 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
May 22, 2014 0.6700 0.7499 0.6700 0.6700 2,500 +0.00(+0.00%)
May 21, 2014 0.7000 0.7000 0.6700 0.6700 20,377 -0.02(-2.90%)
May 20, 2014 0.7600 0.8000 0.6900 0.6900 131,141 -0.06(-7.38%)
May 19, 2014 0.7450 0.7500 0.7450 0.7450 16,815 +0.00(+0.00%)
May 16, 2014 0.6600 0.7450 0.6600 0.7450 28,340 +0.09(+14.62%)
May 15, 2014 0.5509 0.6500 0.5509 0.6500 9,634 -0.05(-7.14%)
May 14, 2014 0.6900 0.7450 0.6900 0.7000 82,110 +0.01(+1.45%)
May 13, 2014 0.7200 0.7200 0.5225 0.6900 25,791 -0.06(-8.00%)
May 12, 2014 0.5401 0.7550 0.5401 0.7500 75,561 +0.15(+25.00%)
May 09, 2014 0.5900 0.6100 0.5900 0.6000 16,405 +0.00(+0.00%)
May 08, 2014 0.6000 0.6000 0.6000 0.6000 6,056 +0.00(+0.00%)
May 07, 2014 0.5201 0.6000 0.5201 0.6000 32,105 +0.01(+1.69%)
May 06, 2014 0.6000 0.6000 0.5200 0.5900 9,351 +0.07(+13.46%)
May 02, 2014 0.5200 0.5200 0.5200 0.5200 0 -0.01(-1.91%)
Apr 30, 2014 0.5301 0.5301 0.5301 0.5301 0 +0.00(+0.02%)
Apr 29, 2014 0.5300 0.5300 0.5300 0.5300 141 +0.02(+3.90%)
Apr 28, 2014 0.6000 0.6000 0.5100 0.5101 1,250 +0.01(+2.02%)
Apr 25, 2014 0.5000 0.5000 0.5000 0.5000 3,385 +0.00(+0.00%)
Apr 24, 2014 0.5000 0.5000 0.5000 0.5000 562 +0.00(+0.00%)
Apr 22, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Apr 21, 2014 0.5490 0.5500 0.4900 0.4900 3,924 +0.03(+6.48%)
Apr 17, 2014 0.4602 0.4602 0.4602 0 -0.12(-20.66%)
Apr 16, 2014 0.5800 0.5800 0.5800 0.5800 500 +0.05(+9.43%)
Apr 15, 2014 0.5900 0.5900 0.5300 0.5300 10,129 +0.07(+15.19%)
Apr 14, 2014 0.4601 0.4601 0.4601 0.4601 175 -0.12(-20.67%)
Apr 11, 2014 0.4500 0.5900 0.4500 0.5800 0 +0.13(+28.89%)
Apr 10, 2014 0.4500 0.4500 0.4500 0.4500 1,405 -0.05(-10.00%)
Apr 08, 2014 0.5000 0.5000 0.5000 64 -0.06(-10.73%)
Apr 07, 2014 0.5601 0.5601 0.5601 0.5601 3,182 +0.00(+0.00%)
Apr 04, 2014 0.5601 0.5601 0.5601 0.5601 0 -0.04(-6.65%)
Apr 03, 2014 0.5601 0.6000 0.5599 0.6000 24,539 +0.04(+7.12%)
Apr 02, 2014 0.5601 0.5601 0.5601 0.5601 152 +0.00(+0.00%)
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.