Bright Mountain Media Inc (OP: BMTM )
0.0583
+0.0042
(+7.76%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 1.800 | 1.970 | 1.700 | 1.970 | 2,750 | +0.17(+9.44%) |
| Apr 29, 2019 | 1.300 | 1.800 | 0.5000 | 1.800 | 3,200 | -0.20(-10.00%) |
| Apr 22, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 1,170 | +0.25(+14.29%) |
| Apr 11, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.30(-14.63%) | |
| Mar 29, 2019 | 2.050 | 2.050 | 2.050 | 0 | +0.05(+2.50%) | |
| Mar 28, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.00(+0.00%) |
| Mar 26, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.15(+8.11%) |
| Mar 22, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.00(+0.00%) |
| Mar 21, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 200 | +0.00(+0.00%) |
| Mar 20, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.10(+5.71%) |
| Mar 19, 2019 | 1.650 | 1.750 | 1.650 | 1.750 | 300 | +0.15(+9.37%) |
| Mar 18, 2019 | 1.650 | 1.650 | 1.600 | 1.600 | 800 | +0.40(+33.33%) |
| Mar 15, 2019 | 1.680 | 1.680 | 1.200 | 1.200 | 1,600 | -0.80(-40.00%) |
| Mar 13, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 | -0.05(-2.44%) |
| Mar 06, 2019 | 2.050 | 2.050 | 2.050 | 0 | +0.05(+2.50%) | |
| Mar 04, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.16(+8.40%) | |
| Mar 01, 2019 | 1.845 | 1.845 | 1.845 | 1.845 | 100 | -0.16(-7.75%) |
| Feb 28, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | -0.20(-9.09%) |
| Feb 25, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.08(-3.51%) | |
| Feb 19, 2019 | 2.280 | 2.280 | 2.280 | 0 | +0.01(+0.44%) | |
| Feb 15, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.00(+0.00%) |
| Feb 14, 2019 | 2.000 | 2.270 | 2.000 | 2.270 | 450 | +0.27(+13.50%) |
| Feb 12, 2019 | 2.000 | 2.000 | 2.000 | 0 | -0.27(-11.89%) | |
| Feb 08, 2019 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.00(+0.00%) |
| Feb 04, 2019 | 2.270 | 2.270 | 2.270 | 0 | +0.12(+5.58%) |
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.