Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Sep 24, 2019 | 1.700 | 1.700 | 1.700 | 0 | -0.05(-2.86%) | |
| Sep 23, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 1,250 | +0.00(+0.00%) |
| Sep 19, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.78(+79.49%) | |
| Sep 17, 2019 | 0.9750 | 0.9750 | 0.9750 | 0 | -0.78(-44.29%) | |
| Sep 13, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 1.120 | 1.750 | 1.120 | 1.750 | 1,108 | +0.01(+0.57%) |
| Sep 11, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 100 | +0.00(+0.00%) |
| Sep 10, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 150 | +0.00(+0.00%) |
| Sep 06, 2019 | 1.740 | 1.740 | 1.740 | 0 | -0.01(-0.57%) | |
| Aug 29, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.00(+0.00%) |
| Aug 23, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 22, 2019 | 1.650 | 1.750 | 1.650 | 1.750 | 400 | +0.00(+0.00%) |
| Aug 20, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.15(+9.37%) | |
| Aug 15, 2019 | 1.630 | 1.630 | 1.600 | 1.600 | 2,400 | -0.15(-8.57%) |
| Aug 09, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.00(+0.00%) |
| Jul 31, 2019 | 1.750 | 1.750 | 1.750 | 32 | +0.00(+0.00%) | |
| Jul 25, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.00(+0.00%) |
| Jul 19, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.05(+2.94%) |
| Jul 10, 2019 | 1.700 | 1.700 | 1.700 | 0 | -0.05(-2.86%) |
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.