Bright Mountain Media Inc (OP: BMTM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.10(-5.41%) | |
| Jun 20, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 165 | +0.00(+0.00%) |
| Jun 17, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 13, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 350 | +0.00(+0.00%) |
| Jun 10, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 900 | +0.00(+0.00%) |
| Jun 05, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.00(+0.00%) |
| 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%) |
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.
