Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beta Music Group Inc (OP: BEMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0210 0.0227 0.0210 0.0227 28,700 +0.00(+19.47%)
Nov 29, 2018 0.0194 0.0194 0.0190 0.0190 9,896 -0.00(-16.67%)
Nov 28, 2018 0.0190 0.0230 0.0190 0.0228 40,300 -0.00(-5.39%)
Nov 27, 2018 0.0180 0.0241 0.0180 0.0241 144,026 +0.00(+14.76%)
Nov 23, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 21, 2018 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Nov 20, 2018 0.0220 0.0220 0.0210 0.0220 72,550 +0.00(+0.00%)
Nov 19, 2018 0.0155 0.0242 0.0155 0.0220 324,607 +0.00(+29.41%)
Nov 16, 2018 0.0248 0.0280 0.0131 0.0170 625,000 -0.01(-26.09%)
Nov 15, 2018 0.0300 0.0300 0.0230 0.0230 158,300 -0.01(-23.33%)
Nov 14, 2018 0.0300 0.0441 0.0275 0.0300 373,098 +0.00(+11.11%)
Nov 13, 2018 0.0309 0.0309 0.0270 0.0270 11,600 +0.00(+4.25%)
Nov 12, 2018 0.0263 0.0310 0.0259 0.0259 42,297 -0.00(-1.52%)
Nov 09, 2018 0.0263 0.0263 0.0263 0.0263 8,000 -0.01(-22.65%)
Nov 08, 2018 0.0295 0.0340 0.0260 0.0340 68,950 -0.00(-2.86%)
Nov 07, 2018 0.0350 0.0350 0.0295 0.0350 69,169 -0.00(-2.78%)
Nov 06, 2018 0.0390 0.0390 0.0350 0.0360 27,300 -0.00(-6.25%)
Nov 05, 2018 0.0340 0.0390 0.0261 0.0384 228,280 +0.01(+16.36%)
Nov 02, 2018 0.0255 0.0338 0.0250 0.0330 730,900 +0.01(+26.92%)
Nov 01, 2018 0.0200 0.0260 0.0200 0.0260 412,824 +0.01(+44.44%)
Oct 31, 2018 0.0260 0.0260 0.0180 0.0180 28,680 -0.01(-30.77%)
Oct 30, 2018 0.0249 0.0295 0.0240 0.0260 193,619 +0.00(+16.59%)
Oct 29, 2018 0.0253 0.0253 0.0223 0.0223 20,994 +0.00(+1.36%)
Oct 26, 2018 0.0223 0.0223 0.0220 0.0220 85,200 -0.00(-12.00%)
Oct 25, 2018 0.0222 0.0253 0.0220 0.0250 305,818 +0.00(+0.00%)
Oct 24, 2018 0.0250 0.0250 0.0248 0.0250 114,906 -0.00(-3.85%)
Oct 23, 2018 0.0278 0.0278 0.0213 0.0260 39,250 -0.00(-6.47%)
Oct 22, 2018 0.0279 0.0279 0.0240 0.0278 147,633 -0.00(-5.76%)
Oct 19, 2018 0.0300 0.0301 0.0250 0.0295 298,600 -0.00(-13.24%)
Oct 18, 2018 0.0253 0.0340 0.0226 0.0340 790,796 +0.01(+36.00%)
Oct 17, 2018 0.0250 0.0260 0.0250 0.0250 146,448 +0.00(+0.00%)
Oct 16, 2018 0.0220 0.0260 0.0201 0.0250 494,729 +0.01(+25.00%)
Oct 15, 2018 0.0187 0.0220 0.0185 0.0200 323,153 -0.00(-9.09%)
Oct 12, 2018 0.0229 0.0300 0.0180 0.0220 811,600 -0.00(-8.33%)
Oct 11, 2018 0.0210 0.0240 0.0131 0.0240 146,600 +0.00(+11.63%)
Oct 10, 2018 0.0190 0.0300 0.0173 0.0215 465,720 +0.00(+7.50%)
Oct 09, 2018 0.0186 0.0250 0.0186 0.0200 35,646 +0.00(+9.89%)
Oct 08, 2018 0.0230 0.0230 0.0161 0.0182 283,648 -0.00(-20.87%)
Oct 05, 2018 0.0250 0.0260 0.0220 0.0230 220,300 -0.00(-4.96%)
Oct 04, 2018 0.0300 0.0300 0.0241 0.0242 436,685 -0.01(-19.33%)
Oct 03, 2018 0.0330 0.0350 0.0230 0.0300 2,134,246 +0.00(+0.33%)
Oct 02, 2018 0.0224 0.0299 0.0221 0.0299 163,112 +0.01(+22.04%)
Oct 01, 2018 0.0250 0.0250 0.0202 0.0245 251,110 -0.01(-18.33%)
Sep 28, 2018 0.0251 0.0300 0.0211 0.0300 611,500 +0.00(+7.53%)
Sep 27, 2018 0.0305 0.0310 0.0211 0.0279 1,026,633 -0.00(-7.00%)
Sep 26, 2018 0.0340 0.0340 0.0260 0.0300 464,594 -0.00(-11.76%)
Sep 25, 2018 0.0250 0.0369 0.0250 0.0340 697,615 +0.01(+36.00%)
Sep 24, 2018 0.0247 0.0260 0.0230 0.0250 259,623 +0.00(+1.21%)
Sep 21, 2018 0.0290 0.0300 0.0230 0.0247 1,283,700 -0.00(-13.64%)
Sep 20, 2018 0.0280 0.0320 0.0255 0.0286 471,199 +0.00(+2.14%)
Sep 19, 2018 0.0277 0.0310 0.0260 0.0280 266,652 -0.00(-9.68%)
Sep 18, 2018 0.0340 0.0350 0.0250 0.0310 553,552 -0.00(-8.82%)
Sep 17, 2018 0.0300 0.0350 0.0251 0.0340 434,801 +0.00(+9.68%)
Sep 14, 2018 0.0310 0.0310 0.0250 0.0310 230,000 +0.00(+0.00%)
Sep 13, 2018 0.0365 0.0390 0.0270 0.0310 1,263,836 -0.00(-11.43%)
Sep 12, 2018 0.0315 0.0570 0.0310 0.0350 2,748,938 +0.00(+11.11%)
Sep 11, 2018 0.0296 0.0320 0.0260 0.0315 41,520 +0.00(+5.00%)
Sep 10, 2018 0.0300 0.0345 0.0260 0.0300 388,454 -0.01(-16.67%)
Sep 07, 2018 0.0370 0.0400 0.0280 0.0360 523,700 -0.00(-10.00%)
Sep 06, 2018 0.0300 0.0600 0.0270 0.0400 2,647,730 +0.01(+48.15%)
Sep 05, 2018 0.0280 0.0280 0.0243 0.0270 79,920 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.