Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2019 | 1.760 | 1.760 | 1.010 | 1.010 | 400 | -0.73(-41.95%) |
| Nov 27, 2019 | 1.620 | 1.740 | 1.620 | 1.740 | 7,000 | +0.12(+7.41%) |
| Nov 26, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 200 | +0.00(+0.00%) |
| Nov 22, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 172 | -0.02(-1.22%) |
| Nov 15, 2019 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) | |
| Nov 06, 2019 | 1.640 | 1.640 | 1.640 | 0 | -0.01(-0.61%) | |
| Nov 05, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 216 | +0.40(+32.00%) |
| Nov 04, 2019 | 1.650 | 1.650 | 1.250 | 1.250 | 6,000 | -0.25(-16.67%) |
| Oct 25, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Oct 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.20(-11.76%) | |
| Oct 08, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Sep 30, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Sep 24, 2019 | 1.700 | 1.700 | 1.700 | 0 | -0.05(-2.86%) | |
| Sep 23, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 1,250 | +0.00(+0.00%) |
| Sep 19, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.78(+79.49%) | |
| Sep 17, 2019 | 0.9750 | 0.9750 | 0.9750 | 0 | -0.78(-44.29%) | |
| Sep 13, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 1.120 | 1.750 | 1.120 | 1.750 | 1,108 | +0.01(+0.57%) |
| Sep 11, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 100 | +0.00(+0.00%) |
| Sep 10, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 150 | +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.
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.