Skip to main content
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 (%)
Apr 05, 2024 0.0541 0 -0.01(-11.31%)
Apr 03, 2024 0.0610 0 -0.07(-55.01%)
Apr 01, 2024 0.1356 0 +0.08(+151.11%)
Mar 26, 2024 0.0540 0 -0.01(-11.48%)
Mar 25, 2024 0.0810 0.0810 0.0610 0.0610 7,732 -0.02(-23.85%)
Mar 19, 2024 0.0801 0 +0.00(+0.00%)
Mar 18, 2024 0.0801 0.0801 0.0801 0.0801 10,000 +0.00(+0.00%)
Mar 15, 2024 0.0801 0.0801 0.0801 0.0801 1,452 +0.00(+0.00%)
Mar 11, 2024 0.0801 0 -0.02(-21.85%)
Mar 08, 2024 0.1025 0.1025 0.1025 0.1025 2,000 +0.02(+27.97%)
Mar 07, 2024 0.0801 0.0801 0.0801 0.0801 100 +0.00(+0.00%)
Feb 29, 2024 0.0801 0 -0.01(-12.27%)
Feb 22, 2024 0.0913 0 -0.02(-16.01%)
Feb 02, 2024 0.1087 0 -0.03(-21.23%)
Jan 10, 2024 0.1380 0 +0.03(+32.69%)
Jan 09, 2024 0.1051 0.1051 0.1040 0.1040 400 -0.03(-24.91%)
Jan 04, 2024 0.1385 0 +0.02(+13.90%)
Jan 03, 2024 0.1150 0.1216 0.1150 0.1216 4,000 +0.00(+2.18%)
Dec 29, 2023 0.1190 0 -0.00(-0.83%)
Dec 27, 2023 0.1200 0 -0.02(-13.61%)
Dec 20, 2023 0.1389 0 +0.07(+113.69%)
Dec 15, 2023 0.0650 0 +0.00(+0.78%)
Dec 14, 2023 0.0645 0.0645 0.0645 0.0645 400 -0.08(-53.90%)
Dec 12, 2023 0.1399 0 +0.03(+27.18%)
Dec 01, 2023 0.1100 0 +0.01(+11.56%)
Nov 30, 2023 0.0986 0.0986 0.0986 0.0986 1,000 -0.00(-3.62%)
Nov 29, 2023 0.0644 0.1023 0.0644 0.1023 4,906 +0.00(+0.10%)
Nov 27, 2023 0.1022 0 +0.02(+22.40%)
Nov 14, 2023 0.0835 0 -0.02(-19.48%)
Oct 24, 2023 0.1037 0 +0.00(+0.00%)
Oct 16, 2023 0.1037 0 +0.01(+11.27%)
Oct 11, 2023 0.0932 0 +0.01(+12.83%)
Oct 10, 2023 0.0826 0.0826 0.0826 0.0826 5,000 -0.01(-9.53%)
Oct 04, 2023 0.0913 0 -0.01(-12.80%)
Sep 06, 2023 0.1047 0 -0.00(-0.10%)
Sep 05, 2023 0.1048 0.1048 0.1048 0.1048 1,000 +0.02(+31.00%)
Aug 30, 2023 0.0800 0 -0.00(-0.62%)
Aug 29, 2023 0.0805 0.0805 0.0805 0.0805 300 -0.03(-26.75%)
Aug 25, 2023 0.1099 0 +0.01(+12.14%)
Aug 24, 2023 0.1000 0.1095 0.0963 0.0980 6,200 -0.00(-2.00%)
Aug 23, 2023 0.0900 0.1000 0.0900 0.1000 10,200 -0.01(-9.09%)
Aug 18, 2023 0.1100 0 +0.02(+17.02%)
Aug 17, 2023 0.0940 0.0940 0.0940 0.0940 143 +0.01(+10.59%)
Aug 07, 2023 0.0850 0 -0.01(-15.00%)
Aug 01, 2023 0.1000 0 +0.00(+0.00%)
Jul 28, 2023 0.1000 0 +0.00(+0.00%)
Jul 26, 2023 0.1000 1 +0.04(+60.26%)
Jul 25, 2023 0.0680 0.0680 0.0624 0.0624 10,000 -0.01(-17.35%)
Jul 21, 2023 0.0755 0 -0.00(-5.63%)
Jul 19, 2023 0.0800 0 -0.02(-20.00%)
Jul 12, 2023 0.1000 2 +0.01(+11.11%)
Jun 30, 2023 0.0900 0 -0.01(-10.00%)
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.