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

Bright Mountain Media Inc (OP: BMTM )

0.0541 UNCHANGED
Last Price Updated: 10:27 AM EDT, Apr 5, 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 (%)
Oct 30, 2018 0.7499 0.7499 0.7499 0 -0.00(-0.01%)
Oct 22, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Oct 19, 2018 0.7700 0.7700 0.7700 0.7700 4,800 -0.01(-1.28%)
Oct 18, 2018 0.7800 0.7800 0.7800 0.7800 1,000 -0.03(-3.69%)
Oct 16, 2018 0.8099 0.8099 0.8099 0.8099 2,500 +0.00(+0.00%)
Oct 12, 2018 0.8099 0.8099 0.8099 0 +0.16(+24.60%)
Oct 11, 2018 0.8399 0.8399 0.6500 0.6500 3,113 -0.05(-7.14%)
Oct 08, 2018 0.7000 0.7000 0.7000 0.7000 700 +0.04(+6.06%)
Oct 03, 2018 0.6600 0.6600 0.6600 0 -0.09(-12.00%)
Sep 19, 2018 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Sep 18, 2018 0.6500 0.7200 0.6500 0.7200 5,300 +0.05(+7.46%)
Aug 31, 2018 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Aug 30, 2018 0.5250 0.7000 0.4000 0.7000 3,100 -0.02(-2.78%)
Aug 29, 2018 0.6500 0.7200 0.6500 0.7200 6,500 +0.00(+0.00%)
Jun 26, 2018 0.7200 0.7200 0.7200 0 +0.27(+60.00%)
Jun 25, 2018 0.4500 0.4500 0.4500 0.4500 1,000 -0.27(-37.50%)
Jun 13, 2018 0.7200 0.7200 0.7200 0 +0.22(+44.00%)
Jun 08, 2018 0.5000 0.5000 0.5000 0 -0.07(-13.04%)
May 30, 2018 0.5750 0.5750 0.5750 0 +0.00(+0.00%)
May 25, 2018 0.5750 0.5750 0.5750 0 +0.02(+4.55%)
May 16, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 09, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 07, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 30, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 26, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 09, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 20, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 09, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 08, 2018 0.5500 0.5500 0.5500 0.5500 1,000 +0.05(+10.00%)
Mar 06, 2018 0.5000 0.5000 0.5000 0 -0.15(-23.08%)
Feb 26, 2018 0.6500 0.6500 0.6500 75 +0.00(+0.00%)
Feb 06, 2018 0.6500 0.6500 0.6500 0 +0.15(+30.00%)
Jan 24, 2018 0.5000 0.5000 0.5000 0 -0.22(-30.56%)
Jan 12, 2018 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Dec 15, 2017 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Nov 27, 2017 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
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.