Singapore markets close in 7 hours 12 minutes

Bright Mountain Media, Inc. (BMTM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1848+0.0123 (+7.13%)
At close: 01:43PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.18480.18480.18480.18480.1848200
25 Nov 20220.17250.17250.17250.17250.1725-
23 Nov 20220.17250.17250.17250.17250.1725-
22 Nov 20220.17250.17250.17250.17250.1725300
21 Nov 20220.19910.19910.19910.19910.1991-
18 Nov 20220.19910.19910.19910.19910.1991-
17 Nov 20220.17460.19910.17460.19910.19912,100
16 Nov 20220.19920.19920.19920.19920.1992100
15 Nov 20220.17460.17460.17460.17460.17462,000
14 Nov 20220.17460.17460.17460.17460.1746475
11 Nov 20220.14750.14750.14750.14750.1475-
10 Nov 20220.10660.14750.08000.14750.147586,400
09 Nov 20220.36000.36000.36000.36000.3600-
08 Nov 20220.23310.36000.23310.36000.36001,275
07 Nov 20220.32640.32640.32640.32640.3264304
04 Nov 20220.15000.15010.10500.10500.105031,000
03 Nov 20220.15000.45000.15000.15000.150070,300
02 Nov 20220.15000.15000.15000.15000.15005,300
01 Nov 20220.15000.25000.12000.15000.150013,000
31 Oct 20220.45000.45000.45000.45000.4500-
28 Oct 20220.45000.45000.45000.45000.4500-
27 Oct 20220.45000.45000.45000.45000.4500-
26 Oct 20220.45000.45000.45000.45000.4500-
25 Oct 20220.45000.45000.45000.45000.4500-
24 Oct 20220.45000.45000.45000.45000.4500-
21 Oct 20220.45000.45000.45000.45000.4500-
20 Oct 20220.45000.45000.45000.45000.4500-
19 Oct 20220.45000.45000.45000.45000.4500-
18 Oct 20220.45000.45000.45000.45000.45001,000
17 Oct 20220.40000.40000.40000.40000.4000-
14 Oct 20220.40000.40000.40000.40000.4000-
13 Oct 20220.40000.40000.40000.40000.4000-
12 Oct 20220.40000.40000.40000.40000.4000-
11 Oct 20220.40000.40000.40000.40000.4000-
10 Oct 20220.40000.40000.40000.40000.4000-
07 Oct 20220.40000.40000.40000.40000.4000-
06 Oct 20220.40000.40000.40000.40000.4000-
05 Oct 20220.40000.40000.40000.40000.4000-
04 Oct 20220.40000.40000.40000.40000.4000-
03 Oct 20220.40000.40000.40000.40000.4000-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...