Propel Media, Inc. (PROM)
OTCMKTS
· Delayed Price · Currency is USD
0.400
0.00 (0.00%)
At close: Oct 29, 2024
Propel Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 2,000 |
| Oct 23, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 8,353 |
| Oct 2, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 8.11% | 1,050 |
| Aug 21, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 2.78% | 300 |
| Aug 19, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 2.86% | 750 |
| Jun 21, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | 9.37% | 459 |
| May 14, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.30 | - | 1,000 |
| May 1, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.30 | 540.00% | 275 |
| Feb 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -93.33% | 220 |
| Feb 21, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.70 | - | 77,766 |
| Feb 8, 2024 | 0.70 | 0.75 | 0.70 | 0.75 | 0.70 | -15.73% | 5,521 |
| Jan 31, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.82 | - | 14,966 |
| Dec 22, 2023 | 0.89 | 0.89 | 0.89 | 0.89 | 0.82 | - | 3,335 |
| Dec 13, 2023 | 0.89 | 0.89 | 0.89 | 0.89 | 0.82 | -2.20% | 4,000 |
| Nov 28, 2023 | 0.89 | 0.91 | 0.89 | 0.91 | 0.84 | -1.09% | 21,800 |
| Nov 2, 2023 | 0.92 | 0.92 | 0.92 | 0.92 | 0.84 | - | 8,000 |
| Oct 27, 2023 | 1.01 | 1.01 | 0.92 | 0.92 | 0.84 | -8.00% | 102,848 |
| Oct 24, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 0.92 | -0.99% | 900 |
| Oct 16, 2023 | 1.01 | 1.01 | 1.01 | 1.01 | 0.92 | -8.18% | 1,000 |
| Sep 29, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.01 | 10.00% | 10,000 |
| Sep 22, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 0.92 | - | 150 |
| Sep 18, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 0.92 | - | 216,000 |
| Sep 15, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 0.92 | -13.04% | 6,100 |
| Sep 11, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.05 | - | 25,100 |
| Sep 8, 2023 | 1.00 | 1.15 | 1.00 | 1.15 | 1.05 | - | 25,854 |
| Sep 7, 2023 | 1.15 | 1.15 | 1.15 | 1.15 | 1.05 | 15.00% | 175,000 |
| Sep 6, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 0.92 | 5.26% | 25,000 |
| Aug 24, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.87 | - | 20,450 |
| Aug 23, 2023 | 0.72 | 0.95 | 0.72 | 0.95 | 0.87 | 23.38% | 21,150 |
| Aug 22, 2023 | 0.77 | 0.77 | 0.77 | 0.77 | 0.70 | 1.32% | 1,000 |
| Aug 4, 2023 | 0.76 | 0.76 | 0.76 | 0.76 | 0.70 | 1.33% | 500 |
| Aug 3, 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67 | - | 1,950 |
| Aug 2, 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67 | - | 1,500 |
| Jul 28, 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67 | -1.32% | 600 |
| Jul 26, 2023 | 0.76 | 0.76 | 0.76 | 0.76 | 0.68 | - | 6,208 |
| Jul 25, 2023 | 0.75 | 0.76 | 0.75 | 0.76 | 0.68 | - | 45,150 |
| Jul 24, 2023 | 0.50 | 0.95 | 0.50 | 0.76 | 0.68 | 216.67% | 55,958 |
| Jul 20, 2023 | 0.64 | 0.64 | 0.24 | 0.24 | 0.22 | 4.35% | 200 |
| Jun 30, 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 2.22% | 600 |
| Jun 23, 2023 | 0.22 | 0.23 | 0.22 | 0.23 | 0.20 | 2.27% | 271,984 |
| Jun 21, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | 400,000 |
| Jun 20, 2023 | 0.22 | 0.23 | 0.22 | 0.22 | 0.20 | -4.35% | 2,278,438 |
| Jun 16, 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | 98,281 |
| Jun 15, 2023 | 0.23 | 0.24 | 0.23 | 0.23 | 0.21 | -8.00% | 3,500,000 |
| Jun 14, 2023 | 0.30 | 0.30 | 0.24 | 0.25 | 0.22 | 150.00% | 635,500 |
| May 15, 2023 | 0.10 | 0.10 | 0.08 | 0.10 | 0.09 | 900.00% | 20,305 |