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 (%)
May 31, 2019 0.0310 0.0326 0.0304 0.0326 134,700 +0.00(+4.49%)
May 30, 2019 0.0302 0.0341 0.0300 0.0312 123,793 -0.00(-8.50%)
May 29, 2019 0.0340 0.0350 0.0302 0.0341 32,820 -0.00(-2.29%)
May 28, 2019 0.0283 0.0349 0.0279 0.0349 428,425 +0.00(+6.08%)
May 24, 2019 0.0351 0.0400 0.0277 0.0329 255,000 -0.01(-14.55%)
May 23, 2019 0.0421 0.0421 0.0344 0.0385 113,721 -0.00(-7.89%)
May 22, 2019 0.0400 0.0459 0.0385 0.0418 205,030 -0.00(-0.48%)
May 21, 2019 0.0450 0.0450 0.0351 0.0420 251,448 +0.00(+6.60%)
May 20, 2019 0.0475 0.0475 0.0302 0.0394 204,135 +0.00(+1.29%)
May 17, 2019 0.0390 0.0390 0.0350 0.0389 287,600 -0.00(-0.26%)
May 16, 2019 0.0375 0.0400 0.0296 0.0390 667,569 +0.00(+2.63%)
May 15, 2019 0.0460 0.0460 0.0375 0.0380 346,838 -0.01(-18.80%)
May 14, 2019 0.0500 0.0518 0.0430 0.0468 381,197 -0.00(-6.40%)
May 13, 2019 0.0500 0.0500 0.0430 0.0500 670,188 +0.00(+8.93%)
May 10, 2019 0.0590 0.0695 0.0400 0.0459 1,032,100 -0.01(-15.47%)
May 09, 2019 0.0465 0.0675 0.0400 0.0543 1,503,607 +0.01(+30.22%)
May 08, 2019 0.0750 0.0900 0.0350 0.0417 3,870,544 -0.03(-40.43%)
May 07, 2019 0.0425 0.0710 0.0398 0.0700 1,575,207 +0.03(+77.22%)
May 06, 2019 0.0331 0.0450 0.0331 0.0395 382,240 +0.01(+21.54%)
May 03, 2019 0.0342 0.0348 0.0318 0.0325 88,800 +0.00(+4.50%)
May 02, 2019 0.0350 0.0350 0.0311 0.0311 274,462 -0.00(-0.32%)
May 01, 2019 0.0330 0.0350 0.0300 0.0312 211,196 +0.00(+0.65%)
Apr 30, 2019 0.0250 0.0310 0.0228 0.0310 468,586 +0.01(+24.00%)
Apr 29, 2019 0.0210 0.0254 0.0210 0.0250 319,100 +0.00(+8.23%)
Apr 26, 2019 0.0250 0.0279 0.0231 0.0231 78,500 -0.00(-11.15%)
Apr 25, 2019 0.0264 0.0264 0.0250 0.0260 192,152 -0.00(-1.14%)
Apr 24, 2019 0.0261 0.0263 0.0211 0.0263 38,500 +0.00(+21.76%)
Apr 23, 2019 0.0210 0.0216 0.0200 0.0216 247,659 -0.00(-6.09%)
Apr 22, 2019 0.0210 0.0230 0.0200 0.0230 289,350 -0.00(-11.54%)
Apr 18, 2019 0.0240 0.0280 0.0240 0.0260 120,900 +0.01(+26.83%)
Apr 17, 2019 0.0177 0.0270 0.0177 0.0205 493,029 +0.00(+5.13%)
Apr 16, 2019 0.0240 0.0240 0.0195 0.0195 202,189 -0.00(-2.50%)
Apr 15, 2019 0.0230 0.0230 0.0195 0.0200 27,400 -0.00(-15.25%)
Apr 12, 2019 0.0230 0.0237 0.0230 0.0236 51,000 +0.00(+3.51%)
Apr 11, 2019 0.0230 0.0242 0.0217 0.0228 252,296 -0.00(-5.00%)
Apr 10, 2019 0.0230 0.0245 0.0230 0.0240 221,600 +0.00(+4.35%)
Apr 09, 2019 0.0229 0.0230 0.0228 0.0230 94,890 +0.00(+3.60%)
Apr 08, 2019 0.0202 0.0222 0.0202 0.0222 13,600 -0.00(-14.62%)
Apr 05, 2019 0.0220 0.0260 0.0200 0.0260 143,500 +0.00(+22.64%)
Apr 04, 2019 0.0255 0.0276 0.0193 0.0212 113,740 -0.00(-15.87%)
Apr 03, 2019 0.0262 0.0296 0.0252 0.0252 252,284 -0.00(-16.00%)
Apr 02, 2019 0.0277 0.0305 0.0261 0.0300 259,516 +0.00(+14.94%)
Apr 01, 2019 0.0265 0.0265 0.0216 0.0261 132,199 -0.00(-3.33%)
Mar 29, 2019 0.0234 0.0270 0.0234 0.0270 173,400 +0.01(+50.00%)
Mar 28, 2019 0.0288 0.0288 0.0180 0.0180 108,000 -0.01(-37.50%)
Mar 27, 2019 0.0275 0.0370 0.0266 0.0288 194,500 -0.00(-12.99%)
Mar 26, 2019 0.0270 0.0353 0.0270 0.0331 389,184 +0.00(+14.14%)
Mar 25, 2019 0.0328 0.0355 0.0270 0.0290 619,449 -0.01(-27.50%)
Mar 22, 2019 0.0301 0.0400 0.0260 0.0400 74,000 +0.01(+25.00%)
Mar 21, 2019 0.0373 0.0380 0.0220 0.0320 140,761 -0.00(-9.86%)
Mar 20, 2019 0.0395 0.0420 0.0321 0.0355 177,870 -0.00(-10.13%)
Mar 19, 2019 0.0301 0.0395 0.0301 0.0395 293,244 +0.00(+9.72%)
Mar 18, 2019 0.0315 0.0373 0.0285 0.0360 191,183 +0.00(+14.65%)
Mar 15, 2019 0.0395 0.0395 0.0220 0.0314 517,700 -0.00(-12.78%)
Mar 14, 2019 0.0385 0.0420 0.0291 0.0360 1,226,538 -0.00(-2.44%)
Mar 13, 2019 0.0266 0.0380 0.0261 0.0369 1,676,212 +0.01(+47.60%)
Mar 12, 2019 0.0166 0.0265 0.0166 0.0250 1,024,348 +0.01(+51.52%)
Mar 11, 2019 0.0165 0.0165 0.0165 0.0165 330 -0.00(-2.94%)
Mar 08, 2019 0.0193 0.0198 0.0160 0.0170 165,000 -0.00(-14.14%)
Mar 07, 2019 0.0200 0.0200 0.0152 0.0198 167,936 +0.00(+27.74%)
Mar 06, 2019 0.0175 0.0175 0.0150 0.0155 110,000 -0.00(-22.50%)
Mar 04, 2019 0.0200 0.0200 0.0200 0 -0.00(-11.50%)
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.