Singapore markets close in 3 hours 56 minutes

Bright Mountain Media, Inc. (BMTM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.23000.0000 (0.00%)
At close: 10:05AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 20210.23000.23000.23000.23000.2300-
24 Sep 20210.23000.23000.23000.23000.2300-
23 Sep 20210.23000.23000.23000.23000.2300-
22 Sep 20210.23000.23000.23000.23000.2300-
21 Sep 20210.23000.23000.23000.23000.2300-
20 Sep 20210.23000.23000.23000.23000.2300-
17 Sep 20210.23000.23000.23000.23000.2300-
16 Sep 20210.23000.23000.23000.23000.2300-
15 Sep 20210.23000.23000.23000.23000.23002,100
14 Sep 20210.24000.24000.24000.24000.2400-
13 Sep 20210.24000.24000.24000.24000.2400-
10 Sep 20210.24000.24000.24000.24000.24002,000
09 Sep 20210.29000.29000.29000.29000.2900-
08 Sep 20210.29000.29000.29000.29000.2900-
07 Sep 20210.29500.29500.29000.29000.290010,900
03 Sep 20210.29000.29000.29000.29000.2900-
02 Sep 20210.29000.29000.29000.29000.29006,800
01 Sep 20210.35000.35000.29000.29000.29001,600
31 Aug 20210.33000.33000.33000.33000.3300-
30 Aug 20210.33000.33000.33000.33000.3300-
27 Aug 20210.31000.33000.31000.33000.33004,500
26 Aug 20210.31000.31000.31000.31000.3100-
25 Aug 20210.31000.31000.31000.31000.3100-
24 Aug 20210.31000.31000.31000.31000.3100-
23 Aug 20210.32000.32000.31000.31000.31008,000
20 Aug 20210.55000.55000.55000.55000.5500-
19 Aug 20210.55000.55000.55000.55000.5500-
18 Aug 20210.55000.55000.55000.55000.5500300
17 Aug 20210.55500.55500.55500.55500.5550-
16 Aug 20210.55500.55500.55500.55500.5550-
13 Aug 20210.55500.55500.55500.55500.5550-
12 Aug 20210.55500.55500.55500.55500.5550-
11 Aug 20210.55500.55500.55500.55500.5550200
10 Aug 20210.32000.32000.32000.32000.3200100
09 Aug 20210.31000.31000.31000.31000.3100300
06 Aug 20210.45000.45000.45000.45000.4500-
05 Aug 20210.45000.45000.45000.45000.45004,200
04 Aug 20210.40000.54000.40000.54000.5400400
03 Aug 20210.33000.33000.33000.33000.3300-
02 Aug 20210.33000.33000.33000.33000.3300-
30 Jul 20210.33000.33000.33000.33000.33002,900
29 Jul 20210.30000.51000.30000.51000.51008,200
28 Jul 20210.56000.56000.56000.56000.5600-
27 Jul 20210.56000.56000.56000.56000.5600-
26 Jul 20210.56000.56000.56000.56000.5600100
23 Jul 20210.45000.45000.45000.45000.4500100
22 Jul 20210.45000.45000.45000.45000.4500-
21 Jul 20210.45000.45000.45000.45000.4500-
20 Jul 20210.45000.45000.45000.45000.4500-
19 Jul 20210.45000.45000.45000.45000.4500-
16 Jul 20210.45000.45000.45000.45000.4500100
15 Jul 20210.29000.45000.29000.45000.45005,200
14 Jul 20210.35000.51900.33000.51900.51901,200
13 Jul 20210.70000.70000.70000.70000.7000200
12 Jul 20210.32000.35000.30000.35000.35003,800
09 Jul 20210.45000.70000.30000.32000.320048,900
08 Jul 20210.35000.35000.35000.35000.3500-
07 Jul 20210.35000.35000.35000.35000.3500200
06 Jul 20210.45000.45000.45000.45000.45002,300
02 Jul 20210.62000.62000.62000.62000.6200600
01 Jul 20210.37500.45000.37500.45000.4500800
30 Jun 20210.45000.45000.45000.45000.45001,000
29 Jun 20210.55000.55000.45000.45000.450026,000
28 Jun 20210.51000.51000.51000.51000.5100-
25 Jun 20210.55000.82000.51000.51000.51004,000
24 Jun 20210.55000.55000.55000.55000.55005,300
23 Jun 20210.55000.55000.55000.55000.5500400
22 Jun 20210.55000.55000.55000.55000.5500300
21 Jun 20210.70000.70000.55000.55000.55005,200
18 Jun 20210.65000.65000.57000.57000.570014,800
17 Jun 20210.75000.75000.59000.65000.65003,600
16 Jun 20210.80000.86000.60000.75000.750013,200
15 Jun 20210.87300.87300.65000.86000.86004,000
14 Jun 20210.90000.90000.60000.60000.60007,300
11 Jun 20210.90000.90000.90000.90000.9000900
10 Jun 20210.65000.65000.65000.65000.6500800
09 Jun 20210.90000.90000.88000.88000.88001,500
08 Jun 20210.90000.90000.90000.90000.9000-
07 Jun 20210.90000.90000.90000.90000.9000300
04 Jun 20211.00001.30000.90000.90000.90001,600
03 Jun 20210.90000.90000.90000.90000.9000200
02 Jun 20210.90000.90000.90000.90000.9000-
01 Jun 20210.90000.90000.90000.90000.9000100
28 May 20210.90000.90000.90000.90000.9000900
27 May 20210.90000.90000.90000.90000.9000-
26 May 20210.90000.90000.61000.90000.90001,500
25 May 20210.80000.90000.70000.90000.90009,400
24 May 20210.80000.80000.80000.80000.80001,500
21 May 20211.01001.01000.90001.00001.0000600
20 May 20211.00001.00001.00001.00001.0000-
19 May 20211.00001.00001.00001.00001.000020,900
18 May 20211.15001.15001.00001.00001.00004,200
17 May 20211.22001.22001.22001.22001.2200200
14 May 20211.25001.25001.25001.25001.2500-
13 May 20211.25001.25001.25001.25001.2500-
12 May 20211.25001.25001.25001.25001.2500400
11 May 20211.25001.25001.25001.25001.2500600
10 May 20211.25001.25001.25001.25001.2500500
07 May 20211.25001.25001.25001.25001.25001,600
06 May 20211.25001.25001.25001.25001.2500300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...