Bright Mountain Media Inc (OP: BMTM )

0.5700 USD -0.0800 (-12.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.6000 0.6500 0.5700 0.5700 14,770 -0.08(-12.31%)
Jun 17, 2021 0.7500 0.7500 0.5900 0.6500 3,600 -0.10(-13.33%)
Jun 16, 2021 0.8000 0.8600 0.6000 0.7500 13,225 -0.11(-12.79%)
Jun 15, 2021 0.8733 0.8733 0.6500 0.8600 4,002 +0.26(+43.33%)
Jun 14, 2021 0.9000 0.9000 0.6000 0.6000 7,326 -0.30(-33.33%)
Jun 11, 2021 0.9000 0.9000 0.9000 0.9000 926 +0.25(+38.44%)
Jun 10, 2021 0.6501 0.6501 0.6501 0.6501 777 -0.23(-26.12%)
Jun 09, 2021 0.9000 0.9000 0.8800 0.8800 1,477 -0.02(-2.22%)
Jun 07, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 04, 2021 1.000 1.300 0.9000 0.9000 1,643 +0.00(+0.00%)
Jun 03, 2021 0.9000 0.9000 0.9000 0.9000 165 +0.00(+0.00%)
Jun 01, 2021 0.9000 0.9000 0.9000 30 +0.00(+0.00%)
May 28, 2021 0.9000 0.9000 0.9000 0.9000 871 +0.00(+0.00%)
May 26, 2021 0.9000 0.9000 0.9000 115 +0.00(+0.00%)
May 25, 2021 0.7000 0.9000 0.7000 0.9000 9,355 +0.10(+12.50%)
May 24, 2021 0.8000 0.8000 0.8000 0.8000 1,500 -0.20(-20.00%)
May 21, 2021 1.010 1.010 0.9000 1.000 593 +0.00(+0.00%)
May 19, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
May 18, 2021 1.150 1.150 1.000 1.000 4,189 -0.22(-18.03%)
May 17, 2021 1.220 1.220 1.220 1.220 160 -0.03(-2.40%)
May 12, 2021 1.250 1.250 1.250 0 +0.00(+0.00%)
May 11, 2021 1.250 1.250 1.250 1.250 603 +0.00(+0.00%)
May 10, 2021 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
May 07, 2021 1.250 1.250 1.250 1.250 1,550 +0.00(+0.00%)
May 06, 2021 1.250 1.250 1.250 1.250 300 +0.00(+0.00%)
Apr 30, 2021 1.250 1.250 1.250 0 -0.25(-16.67%)
Apr 26, 2021 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 23, 2021 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Apr 22, 2021 1.620 1.620 1.500 1.500 3,350 -0.25(-14.29%)
Apr 20, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 16, 2021 1.750 1.750 1.750 0 -0.25(-12.50%)
Apr 13, 2021 2.000 2.000 2.000 0 +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.