Bright Mountain Media Inc (QB) (BMTM)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06115 | -56.1524334252 | 0.1089 | 0.1089 | 0.04775 | 52193 | 0.05033769 | CS |
| 4 | -0.03375 | -41.4110429448 | 0.0815 | 0.11 | 0.04775 | 31335 | 0.05145418 | CS |
| 12 | -0.01325 | -21.7213114754 | 0.061 | 0.11 | 0.04775 | 28371 | 0.05428722 | CS |
| 26 | -0.03235 | -40.3870162297 | 0.0801 | 0.1496 | 0.04775 | 18662 | 0.05700645 | CS |
| 52 | -0.04355 | -47.699890471 | 0.0913 | 0.1496 | 0.04775 | 9788 | 0.064926 | CS |
| 156 | 0.04725 | 9450 | 0.0005 | 1 | 0.0002 | 12199 | 0.13401873 | CS |
| 260 | -1.70225 | -97.2714285714 | 1.75 | 4.75 | 0.0002 | 5633 | 0.47558777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718976600 | 0.11775 | 0 | 0.00 | 0.11775 | 0.11775 | 0.11775 | 0 |
| 1718890200 | 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.
