Bright Mountain Media Inc (QB) (BMTM)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00755 | -13.6528028933 | 0.0553 | 0.0553 | 0.04775 | 76790 | 0.04919374 | CS |
4 | -0.03375 | -41.4110429448 | 0.0815 | 0.11 | 0.04775 | 31335 | 0.05145418 | CS |
12 | -0.00925 | -16.2280701754 | 0.057 | 0.11 | 0.04775 | 26511 | 0.05409689 | CS |
26 | -0.03325 | -41.049382716 | 0.081 | 0.1496 | 0.04775 | 15932 | 0.05562598 | CS |
52 | -0.04355 | -47.699890471 | 0.0913 | 0.1496 | 0.04775 | 9005 | 0.064926 | CS |
156 | 0.04725 | 9450 | 0.0005 | 1 | 0.0002 | 11703 | 0.1335353 | CS |
260 | -1.70225 | -97.2714285714 | 1.75 | 4.75 | 0.0002 | 5588 | 0.47520993 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727126640 | 0.04775 | 0 | 0.00 | 0.04775 | 0.04775 | 0.04775 | 0 |
1726867440 | 0.04775 | 0 | 0.00 | 0.04775 | 0.04775 | 0.04775 | 0 |
1726781040 | 0.04775 | 0 | 0.00 | 0.04775 | 0.04775 | 0.04775 | 0 |
1726694640 | 0.04775 | 0 | 0.00 | 0.04775 | 0.04775 | 0.04775 | 0 |
1726608240 | 0.04775 | -0.0015 | -3.05 | 0.04775 | 0.04775 | 0.04775 | 5760 |
1726521720 | 0.04925 | -0.05965 | -54.78 | 0.0553 | 0.0553 | 0.0485 | 147820 |
1726262940 | 0.1089 | 0 | 0.00 | 0.1089 | 0.1089 | 0.1089 | 0 |
1726176540 | 0.1089 | 0 | 0.00 | 0.1089 | 0.1089 | 0.1089 | 0 |
1726090140 | 0.1089 | 0.0589 | 117.80 | 0.1089 | 0.1089 | 0.1089 | 3000 |
1726003560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1725917160 | 0.05 | -0.06 | -54.55 | 0.056 | 0.056 | 0.05 | 70000 |
1725658020 | 0.11 | 0.0559 | 103.33 | 0.11 | 0.11 | 0.11 | 3000 |
1725571440 | 0.0541 | 0.0001 | 0.19 | 0.061 | 0.061 | 0.0541 | 15000 |
1725485040 | 0.054 | -0.0416 | -43.51 | 0.054 | 0.054 | 0.054 | 5000 |
1725398940 | 0.0956 | 0 | 0.00 | 0.0956 | 0.0956 | 0.0956 | 0 |
1725053340 | 0.0956 | -0.0044 | -4.40 | 0.0815 | 0.1097 | 0.0815 | 1100 |
1724966400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1724880000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1724793600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1724707200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1724448000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1724361600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1724275200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1724188800 | 0.1 | 0.043 | 75.44 | 0.1 | 0.1 | 0.1 | 14432 |
1724103000 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1723843800 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1723757400 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1723671000 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1723584600 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1723498200 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1723239000 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1723152600 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1723066200 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1722979800 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1722893220 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1722634020 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1722547620 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1722461220 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1722374820 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1722288420 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1722029220 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1721942820 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1721856420 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1721770020 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1721683620 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1721424420 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1721338020 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1721251620 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1721165220 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1721078820 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1720819620 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1720733220 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1720646820 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1720560420 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1720474020 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1720214820 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1720042020 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1719955620 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1719869220 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1719610020 | 0.057 | -0.06075 | -51.59 | 0.061 | 0.061 | 0.057 | 18600 |
1719495000 | 0.11775 | 0 | 0.00 | 0.11775 | 0.11775 | 0.11775 | 0 |
1719408600 | 0.11775 | 0 | 0.00 | 0.11775 | 0.11775 | 0.11775 | 0 |
1719322200 | 0.11775 | 0 | 0.00 | 0.11775 | 0.11775 | 0.11775 | 0 |
1719235800 | 0.11775 | 0 | 0.00 | 0.11775 | 0.11775 | 0.11775 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.