Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| May 24, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.00(+0.00%) |
| May 23, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 255 | +0.00(+0.00%) |
| May 21, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 1.750 | 1.850 | 1.750 | 1.850 | 1,250 | -0.13(-6.57%) |
| May 08, 2019 | 1.980 | 1.980 | 1.980 | 0 | -0.01(-0.50%) | |
| May 03, 2019 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
| May 01, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
| 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%) |
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.