Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.21(+14.09%) |
| Mar 30, 2020 | 1.490 | 1.490 | 1.490 | 1.490 | 200 | -0.01(-0.67%) |
| Mar 24, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.11(+7.91%) | |
| Mar 23, 2020 | 1.390 | 1.390 | 1.390 | 1.390 | 400 | +0.00(+0.00%) |
| Mar 20, 2020 | 1.000 | 1.390 | 1.000 | 1.390 | 2,100 | +0.26(+23.56%) |
| Mar 19, 2020 | 1.400 | 1.400 | 1.000 | 1.125 | 300 | +0.07(+7.14%) |
| Mar 18, 2020 | 1.250 | 1.250 | 1.050 | 1.050 | 200 | -0.64(-37.87%) |
| Mar 02, 2020 | 1.690 | 1.690 | 1.690 | 0 | +0.13(+8.33%) | |
| Feb 28, 2020 | 1.260 | 1.560 | 1.250 | 1.560 | 1,600 | -0.14(-8.24%) |
| Feb 24, 2020 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.01%) | |
| Feb 20, 2020 | 1.700 | 1.700 | 1.700 | 0 | -0.00(-0.01%) | |
| Feb 19, 2020 | 1.300 | 1.700 | 1.300 | 1.700 | 1,100 | -0.18(-9.57%) |
| Feb 12, 2020 | 1.880 | 1.880 | 1.880 | 0 | -0.01(-0.53%) | |
| Feb 06, 2020 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 1.900 | 1.900 | 1.890 | 1.890 | 10,000 | -0.01(-0.53%) |
| Jan 29, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 1.900 | 1.980 | 1.900 | 1.900 | 10,582 | +0.00(+0.00%) |
| Jan 27, 2020 | 1.250 | 1.900 | 1.250 | 1.900 | 600 | +0.00(+0.00%) |
| Jan 21, 2020 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
| Jan 13, 2020 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | -0.05(-2.50%) |
| Jan 08, 2020 | 2.000 | 2.000 | 2.000 | 0 | -0.25(-11.11%) | |
| Jan 06, 2020 | 2.250 | 2.250 | 2.250 | 0 | +0.25(+12.50%) | |
| Jan 03, 2020 | 1.950 | 2.000 | 1.950 | 2.000 | 300 | +0.05(+2.56%) |
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.