Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2023 | 0.0900 | 0 | -0.01(-10.00%) | |||
| Jun 14, 2023 | 0.1000 | 0 | +0.00(+2.04%) | |||
| Jun 12, 2023 | 0.0980 | 0 | +0.02(+22.50%) | |||
| Jun 02, 2023 | 0.0800 | 0 | -0.02(-18.37%) | |||
| May 30, 2023 | 0.0980 | 0 | +0.02(+22.50%) | |||
| May 24, 2023 | 0.0800 | 0 | +0.04(+100.00%) | |||
| May 22, 2023 | 0.0400 | 0 | -0.04(-50.00%) | |||
| May 15, 2023 | 0.0800 | 0 | +0.03(+45.45%) | |||
| May 01, 2023 | 0.0550 | 0 | +0.01(+29.41%) | |||
| Apr 28, 2023 | 0.0488 | 0.0488 | 0.0425 | 0.0425 | 15,375 | -0.01(-22.73%) |
| Apr 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,700 | +0.00(+0.00%) |
| Apr 26, 2023 | 0.0575 | 0.0600 | 0.0550 | 0.0550 | 8,850 | -0.01(-17.04%) |
| Apr 25, 2023 | 0.0761 | 0.0761 | 0.0550 | 0.0663 | 98,749 | -0.03(-33.70%) |
| Apr 24, 2023 | 0.0888 | 0.1000 | 0.0888 | 0.1000 | 8,600 | +0.03(+42.86%) |
| Apr 21, 2023 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 18,500 | -0.01(-12.50%) |
| Apr 20, 2023 | 0.0875 | 0.0875 | 0.0800 | 0.0800 | 9,650 | -0.01(-11.11%) |
| Apr 19, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.02(-18.03%) |
| Apr 14, 2023 | 0.1098 | 0 | +0.00(+1.29%) | |||
| Apr 13, 2023 | 0.1084 | 0.1084 | 0.1084 | 0.1084 | 200 | +0.01(+8.40%) |
| Apr 12, 2023 | 0.1052 | 0.1052 | 0.1000 | 0.1000 | 18,500 | -0.01(-9.09%) |
| Apr 10, 2023 | 0.1100 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 0.1100 | 0 | -0.03(-19.71%) | |||
| Mar 31, 2023 | 0.1370 | 1 | +0.02(+14.17%) | |||
| Mar 30, 2023 | 0.1375 | 0.1375 | 0.1200 | 0.1200 | 8,500 | -0.05(-29.37%) |
| Mar 14, 2023 | 0.1699 | 0 | +0.02(+15.19%) | |||
| Mar 13, 2023 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 300 | +0.01(+5.36%) |
| Mar 09, 2023 | 0.1400 | 0 | -0.06(-30.00%) | |||
| Mar 08, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 100 | +0.00(+0.00%) |
| Mar 03, 2023 | 0.2000 | 0 | -0.05(-20.00%) | |||
| Mar 02, 2023 | 0.2000 | 0.3400 | 0.1800 | 0.2500 | 126,520 | +0.10(+66.67%) |
| Mar 01, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 800 | +0.05(+50.00%) |
| Feb 27, 2023 | 0.1000 | 0 | -0.05(-33.33%) | |||
| Feb 24, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 22,100 | -0.04(-20.00%) |
| Feb 23, 2023 | 0.1500 | 0.1875 | 0.1500 | 0.1875 | 395 | -0.16(-46.43%) |
| Feb 22, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 145 | +0.15(+75.00%) |
| Feb 14, 2023 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | +0.05(+32.45%) |
| Jan 18, 2023 | 0.1510 | 0 | -0.01(-5.63%) | |||
| Jan 09, 2023 | 0.1600 | 0 | +0.01(+6.67%) | |||
| Jan 04, 2023 | 0.1500 | 0 | -0.01(-7.41%) | |||
| Dec 30, 2022 | 0.1620 | 0 | -0.04(-19.00%) | |||
| Dec 28, 2022 | 0.2000 | 0 | +0.04(+23.08%) | |||
| Dec 27, 2022 | 0.1875 | 0.1875 | 0.1625 | 0.1625 | 6,750 | -0.05(-22.51%) |
| Dec 14, 2022 | 0.2097 | 0 | +0.03(+16.50%) | |||
| Dec 12, 2022 | 0.1800 | 0 | +0.00(+0.00%) | |||
| Dec 08, 2022 | 0.1800 | 0 | +0.02(+10.77%) | |||
| Dec 06, 2022 | 0.1625 | 0 | +0.01(+8.33%) | |||
| Dec 05, 2022 | 0.1563 | 0.1563 | 0.1500 | 0.1500 | 7,400 | -0.02(-14.24%) |
| Dec 01, 2022 | 0.1749 | 0 | +0.02(+16.60%) | |||
| Nov 30, 2022 | 0.1750 | 0.1750 | 0.1500 | 0.1500 | 68,166 | -0.02(-14.29%) |
| Nov 29, 2022 | 0.1750 | 0.1750 | 0.1688 | 0.1750 | 1,650 | -0.01(-5.30%) |
| Nov 28, 2022 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 216 | +0.01(+7.13%) |
| Nov 22, 2022 | 0.1725 | 0 | -0.03(-13.36%) | |||
| Nov 17, 2022 | 0.1991 | 0 | -0.00(-0.05%) | |||
| Nov 16, 2022 | 0.1992 | 0.1992 | 0.1992 | 0.1992 | 100 | +0.02(+14.02%) |
| Nov 15, 2022 | 0.1747 | 0.1747 | 0.1747 | 0.1747 | 2,000 | +0.00(+0.00%) |
| Nov 14, 2022 | 0.1747 | 0.1747 | 0.1747 | 0.1747 | 475 | +0.03(+18.44%) |
| Nov 10, 2022 | 0.1475 | 0 | -0.21(-59.03%) | |||
| Nov 08, 2022 | 0.3600 | 0 | +0.03(+10.29%) | |||
| Nov 07, 2022 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 304 | +0.22(+210.86%) |
| Nov 04, 2022 | 0.1501 | 0.1501 | 0.1050 | 0.1050 | 31,000 | -0.04(-30.00%) |
| Nov 03, 2022 | 0.1500 | 0.4500 | 0.1500 | 0.1500 | 70,300 | +0.00(+0.00%) |
| Nov 02, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,300 | +0.00(+0.00%) |
| Nov 01, 2022 | 0.1500 | 0.2500 | 0.1200 | 0.1500 | 13,000 | -0.30(-66.67%) |
| Oct 18, 2022 | 0.4500 | 0 | +0.05(+12.50%) | |||
| Sep 28, 2022 | 0.4000 | 0 | -0.05(-11.11%) | |||
| Sep 23, 2022 | 0.4500 | 0 | +0.00(+0.00%) | |||
| Sep 19, 2022 | 0.4500 | 0 | +0.00(+0.00%) | |||
| Sep 09, 2022 | 0.4500 | 0 | +0.00(+0.00%) | |||
| Sep 02, 2022 | 0.4500 | 0 | -0.05(-10.00%) | |||
| Sep 01, 2022 | 0.5000 | 0.5000 | 0.4375 | 0.5000 | 3,100 | +0.00(+0.00%) |
| Aug 31, 2022 | 0.4000 | 0.5000 | 0.3500 | 0.5000 | 10,500 | +0.10(+25.00%) |
| Aug 29, 2022 | 0.4000 | 0 | +0.00(+0.00%) | |||
| Aug 26, 2022 | 0.2500 | 0.4000 | 0.2500 | 0.4000 | 5,900 | +0.15(+60.00%) |
| Aug 24, 2022 | 0.2500 | 0 | +0.00(+0.00%) | |||
| Aug 19, 2022 | 0.2500 | 50 | +0.05(+24.88%) | |||
| Jul 22, 2022 | 0.2002 | 0 | -0.30(-59.96%) | |||
| Jul 21, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,000 | +0.00(+0.00%) |
| Jul 20, 2022 | 0.5000 | 0.5000 | 0.1000 | 0.5000 | 5,200 | +0.00(+0.00%) |
| Jul 19, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | +0.00(+0.00%) |
| Jul 12, 2022 | 0.5000 | 0 | -0.15(-23.08%) | |||
| Jul 07, 2022 | 0.6500 | 0 | +0.24(+58.54%) |
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.