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 (%)
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%)
Nov 07, 2017 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Oct 31, 2017 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Oct 23, 2017 0.5600 0.5600 0.5600 0 +0.03(+4.67%)
Oct 19, 2017 0.5350 0.5350 0.5350 0 +0.00(+0.92%)
Oct 17, 2017 0.5301 0.5301 0.5301 0 +0.00(+0.02%)
Oct 16, 2017 0.5300 0.5300 0.5300 0.5300 1,000 +0.02(+3.92%)
Oct 13, 2017 0.5100 0.5100 0.5100 0.5100 1,000 +0.06(+13.33%)
Oct 09, 2017 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Sep 08, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Aug 24, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 22, 2017 0.4000 0.4000 0.4000 2,500 +0.01(+2.56%)
Aug 21, 2017 0.4000 0.4000 0.3900 0.3900 3,000 +0.13(+50.00%)
Aug 15, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 11, 2017 0.2600 0.2600 0.2600 0 -0.12(-31.58%)
Aug 10, 2017 0.4000 0.4000 0.3800 0.3800 5,200 -0.02(-5.00%)
Aug 09, 2017 0.3800 0.4000 0.3800 0.4000 5,000 +0.10(+33.33%)
Aug 08, 2017 0.4500 0.4500 0.3000 0.3000 4,000 -0.10(-25.00%)
Aug 07, 2017 0.4000 0.4000 0.4000 0.4000 2,500 -0.10(-20.00%)
Aug 03, 2017 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jul 03, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 30, 2017 0.5500 0.5500 0.5500 0.5500 500 -0.10(-15.38%)
May 31, 2017 0.6500 0.6500 0.6500 0 +0.10(+18.18%)
May 30, 2017 0.3500 0.5500 0.3000 0.5500 10,250 +0.30(+120.00%)
May 26, 2017 0.5500 0.5500 0.2500 0.2500 28,500 -0.55(-68.75%)
May 25, 2017 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
May 23, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 22, 2017 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
May 18, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 17, 2017 0.8000 0.8000 0.8000 0.8000 500 +0.15(+23.08%)
May 08, 2017 0.6500 0.6500 0.6500 0 -0.15(-18.75%)
May 05, 2017 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
May 04, 2017 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
May 03, 2017 0.8000 0.8000 0.8000 0.8000 1,300 +0.00(+0.00%)
May 02, 2017 0.8000 0.8000 0.8000 0.8000 1,300 +0.00(+0.00%)
May 01, 2017 0.8000 0.8000 0.8000 0.8000 1,300 +0.00(+0.00%)
Apr 28, 2017 0.8000 0.8000 0.8000 0.8000 1,200 +0.00(+0.00%)
Apr 27, 2017 0.8000 0.8000 0.8000 0.8000 5,175 +0.00(+0.00%)
Apr 26, 2017 0.8000 0.8000 0.8000 0.8000 275 +0.00(+0.00%)
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.