Singapore markets closed

Bright Mountain Media, Inc. (BMTM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.40000.0000 (0.00%)
At close: 10:07AM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.40000.40000.40000.40000.4000-
29 Sept 20220.40000.40000.40000.40000.4000-
28 Sept 20220.40000.40000.40000.40000.40001,055
27 Sept 20220.45000.45000.45000.45000.4500-
26 Sept 20220.45000.45000.45000.45000.4500-
23 Sept 20220.36000.45000.36000.45000.45001,315
22 Sept 20220.45000.45000.45000.45000.4500-
21 Sept 20220.45000.45000.45000.45000.4500-
20 Sept 20220.45000.45000.45000.45000.4500-
19 Sept 20220.45000.45000.45000.45000.4500500
16 Sept 20220.45000.45000.45000.45000.4500-
15 Sept 20220.45000.45000.45000.45000.4500-
14 Sept 20220.45000.45000.45000.45000.4500-
13 Sept 20220.45000.45000.45000.45000.4500-
12 Sept 20220.45000.45000.45000.45000.4500-
09 Sept 20220.45000.45000.45000.45000.45001,050
08 Sept 20220.45000.45000.45000.45000.4500-
07 Sept 20220.45000.45000.45000.45000.4500-
06 Sept 20220.45000.45000.45000.45000.4500-
02 Sept 20220.45000.45000.45000.45000.4500100
01 Sept 20220.50000.50000.43750.50000.50003,100
31 Aug 20220.40000.50000.35000.50000.500010,500
30 Aug 20220.40000.40000.40000.40000.4000-
29 Aug 20220.35000.40000.35000.40000.4000455
26 Aug 20220.25000.40000.25000.40000.40005,900
25 Aug 20220.25000.25000.25000.25000.2500-
24 Aug 20220.25000.25000.25000.25000.2500100
23 Aug 20220.25000.25000.25000.25000.2500-
22 Aug 20220.25000.25000.25000.25000.2500-
19 Aug 20220.25000.25000.25000.25000.2500800
18 Aug 20220.20020.20020.20020.20020.2002-
17 Aug 20220.20020.20020.20020.20020.2002-
16 Aug 20220.20020.20020.20020.20020.2002-
15 Aug 20220.20020.20020.20020.20020.2002-
12 Aug 20220.20020.20020.20020.20020.2002-
11 Aug 20220.20020.20020.20020.20020.2002-
10 Aug 20220.20020.20020.20020.20020.2002-
09 Aug 20220.20020.20020.20020.20020.2002-
08 Aug 20220.20020.20020.20020.20020.2002-
05 Aug 20220.20020.20020.20020.20020.2002-
04 Aug 20220.20020.20020.20020.20020.2002-
03 Aug 20220.20020.20020.20020.20020.2002-
02 Aug 20220.20020.20020.20020.20020.2002-
01 Aug 20220.20020.20020.20020.20020.2002-
29 Jul 20220.20020.20020.20020.20020.2002-
28 Jul 20220.20020.20020.20020.20020.2002-
27 Jul 20220.20020.20020.20020.20020.2002-
26 Jul 20220.20020.20020.20020.20020.2002-
25 Jul 20220.20020.20020.20020.20020.2002-
22 Jul 20220.20020.20020.20020.20020.2002150
21 Jul 20220.50000.50000.50000.50000.50002,000
20 Jul 20220.50000.50000.10000.50000.50005,200
19 Jul 20220.50000.50000.50000.50000.5000100
18 Jul 20220.50000.50000.50000.50000.5000-
15 Jul 20220.50000.50000.50000.50000.5000-
14 Jul 20220.50000.50000.50000.50000.5000-
13 Jul 20220.50000.50000.50000.50000.5000-
12 Jul 20220.50000.50000.50000.50000.5000600
11 Jul 20220.65000.65000.65000.65000.6500-
08 Jul 20220.65000.65000.65000.65000.6500-
07 Jul 20220.60000.65000.60000.65000.650045,217
06 Jul 20220.17501.00000.01000.41000.410021,960
05 Jul 20220.40000.40000.40000.40000.4000230
01 Jul 20220.00110.00110.00110.00110.0011-
30 Jun 20220.00110.00110.00110.00110.0011-
29 Jun 20220.00110.00110.00110.00110.0011-
28 Jun 20220.00110.00110.00110.00110.0011-
27 Jun 20220.00110.00110.00110.00110.0011-
24 Jun 20220.00110.00110.00110.00110.0011-
23 Jun 20220.00110.00110.00110.00110.0011-
22 Jun 20220.00110.00110.00110.00110.0011-
21 Jun 20220.00110.00110.00110.00110.0011-
17 Jun 20220.00110.00110.00110.00110.0011-
16 Jun 20220.00110.00110.00110.00110.0011-
15 Jun 20220.00110.00110.00110.00110.0011-
14 Jun 20220.00110.00110.00110.00110.0011-
13 Jun 20220.00110.00110.00110.00110.0011-
10 Jun 20220.00110.00110.00110.00110.0011-
09 Jun 20220.00110.00110.00110.00110.0011-
08 Jun 20220.00110.00110.00110.00110.0011-
07 Jun 20220.00110.00110.00110.00110.0011-
06 Jun 20220.00110.00110.00110.00110.0011-
03 Jun 20220.00110.00110.00110.00110.0011-
02 Jun 20220.00110.00110.00110.00110.0011-
01 Jun 20220.00110.00110.00110.00110.0011-
31 May 20220.00110.00110.00110.00110.0011-
27 May 20220.00110.00110.00110.00110.0011-
26 May 20220.00110.00110.00110.00110.0011-
25 May 20220.00110.00110.00110.00110.0011-
24 May 20220.00110.00110.00110.00110.0011-
23 May 20220.00110.00110.00110.00110.0011-
20 May 20220.00110.00110.00110.00110.0011-
19 May 20220.00110.00110.00110.00110.0011-
18 May 20220.00110.00110.00110.00110.0011-
17 May 20220.00110.00110.00110.00110.0011-
16 May 20220.00110.00110.00110.00110.0011-
13 May 20220.00110.00110.00110.00110.0011-
12 May 20220.00110.00110.00110.00110.0011-
11 May 20220.00110.00110.00110.00110.0011-
10 May 20220.00110.00110.00110.00110.0011-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...