Dark

BFLD
BROADCAST LIVE DIGITAL CO
stock OTC

Inactive

May 4, 2021

0.000300USD0.000%(0.000000)350,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-04	0.000300	0.000300	0.000300	0.000300	0.000%	350,000	0.000%
2021-05-03	0.000300	0.000300	0.000300	0.000300	0.000%	150,000	0.000%
2021-04-21	0.000300	0.000300	0.000300	0.000300	+200.000%	59,000	0.000%
2021-04-13	0.000100	0.000100	0.000100	0.000100	-66.667%	5,000	+200.000%
2021-04-08	0.000300	0.000300	0.000300	0.000300	0.000%	190,000	0.000%
2021-03-26	0.000400	0.000400	0.000300	0.000300	-25.000%	385,000	0.000%
2021-03-23	0.000400	0.000400	0.000400	0.000400	0.000%	13,200	-25.000%
2021-03-22	0.000400	0.000400	0.000400	0.000400	+33.333%	10,000	-25.000%
2021-03-19	0.000300	0.000300	0.000300	0.000300	+200.000%	200,500	0.000%
2021-03-16	0.000100	0.000100	0.000100	0.000100	0.000%	1,250	+200.000%
2021-02-22	0.000100	0.000100	0.000100	0.000100	0.000%	200	+200.000%
2021-02-19	0.000100	0.000100	0.000100	0.000100	0.000%	550	+200.000%
2021-01-27	0.000100	0.000100	0.000100	0.000100	0.000%	9,000	+200.000%
2021-01-19	0.000100	0.000100	0.000100	0.000100	0.000%	25,000	+200.000%
2021-01-08	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+200.000%
2020-12-30	0.000100	0.000100	0.000100	0.000100	+9,900.000%	56,250	+200.000%
2020-12-11	0.000001	0.000001	0.000001	0.000001	-99.000%	200,000	+29,900.000%
2020-11-20	0.000100	0.000100	0.000100	0.000100	0.000%	162,900	+200.000%
2020-11-18	0.000100	0.000100	0.000100	0.000100	0.000%	20,000	+200.000%
2020-11-13	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+200.000%
2020-10-02	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+200.000%
2020-09-21	0.000100	0.000100	0.000100	0.000100	0.000%	100	+200.000%
2020-05-15	0.000100	0.000100	0.000100	0.000100	0.000%	25,000	+200.000%
2020-05-13	0.000100	0.000100	0.000100	0.000100	0.000%	174,000	+200.000%
2020-02-20	0.000100	0.000100	0.000100	0.000100	+9,900.000%	1,000	+200.000%
2019-11-26	0.000001	0.000001	0.000001	0.000001	0.000%	14,250	+29,900.000%
2019-09-26	0.000001	0.000001	0.000001	0.000001	-99.000%	11,000	+29,900.000%
2019-09-17	0.000100	0.000100	0.000100	0.000100	0.000%	1,400	+200.000%
2019-08-20	0.000100	0.000100	0.000100	0.000100	+9,900.000%	846,000	+200.000%
2019-05-16	0.000001	0.000001	0.000001	0.000001	0.000%	54,800	+29,900.000%
2019-05-15	0.000001	0.000001	0.000001	0.000001	0.000%	11,000	+29,900.000%
2019-04-09	0.000001	0.000001	0.000001	0.000001	0.000%	100	+29,900.000%
2019-02-25	0.000001	0.000001	0.000001	0.000001	0.000%	500	+29,900.000%
2019-01-28	0.000001	0.000001	0.000001	0.000001	-90.000%	10,000	+29,900.000%
2019-01-07	0.000010	0.000010	0.000010	0.000010	+900.000%	3,000	+2,900.000%
2018-12-27	0.000001	0.000001	0.000001	0.000001	-99.000%	100,000	+29,900.000%
2018-09-24	0.000100	0.000100	0.000100	0.000100	+900.000%	200	+200.000%
2018-09-17	0.000010	0.000010	0.000010	0.000010	-90.000%	2,000	+2,900.000%
2018-03-01	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+200.000%
2017-10-13	0.000100	0.000100	0.000100	0.000100	-90.000%	85,300	+200.000%
2016-12-06	0.001000	0.001000	0.001000	0.001000	+9,900.000%	2,000	-70.000%
2016-03-10	0.000010	0.000010	0.000010	0.000010	-90.000%	6,000	+2,900.000%
2015-04-27	0.000100	0.000100	0.000100	0.000100	0.000%	157,000	+200.000%
2015-04-09	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	+200.000%
2015-03-18	0.000100	0.000100	0.000100	0.000100	0.000%	25,000	+200.000%
2015-03-16	0.000100	0.000100	0.000100	0.000100	0.000%	8,000	+200.000%
2015-02-11	0.000100	0.000100	0.000100	0.000100	-90.000%	20,000	+200.000%
2014-07-08	0.001000	0.001000	0.001000	0.001000	-16.667%	400,000	-70.000%
2014-07-07	0.001200	0.001200	0.001200	0.001200	+20.000%	1,000	-75.000%
2014-06-17	0.001000	0.001000	0.001000	0.001000	0.000%	2,127,801	-70.000%
2014-05-30	0.001000	0.001000	0.001000	0.001000	0.000%	1,000,000	-70.000%
2014-05-22	0.001000	0.001000	0.001000	0.001000	0.000%	68,310	-70.000%
2014-05-19	0.001000	0.001000	0.001000	0.001000	0.000%	100,000	-70.000%
2014-05-13	0.000200	0.001000	0.000200	0.001000	+400.000%	828,500	-70.000%
2014-05-12	0.000200	0.000200	0.000200	0.000200	0.000%	72,500	+50.000%
2014-05-07	0.000200	0.000200	0.000200	0.000200	0.000%	155,000	+50.000%
2014-04-25	0.005000	0.010000	0.000200	0.000200	0.000%	32,500	+50.000%
2014-04-22	0.000200	0.000200	0.000200	0.000200	0.000%	215,000	+50.000%
2014-04-17	0.000200	0.000200	0.000200	0.000200	0.000%	10,000	+50.000%
2014-04-15	0.000300	0.000300	0.000200	0.000200	0.000%	342,500	+50.000%
2014-04-11	0.000200	0.000200	0.000200	0.000200	0.000%	999,999	+50.000%
2014-04-03	0.000200	0.000200	0.000200	0.000200	+100.000%	2,000,000	+50.000%
2014-03-31	0.000100	0.000100	0.000100	0.000100	0.000%	10,525,667	+200.000%
2014-03-28	0.000100	0.000100	0.000100	0.000100	-90.000%	2,000,000	+200.000%
2014-03-27	0.001000	0.001000	0.001000	0.001000	0.000%	10,000	-70.000%
2014-03-26	0.001500	0.001500	0.001000	0.001000	-50.000%	3,448,333	-70.000%
2014-03-25	0.001000	0.002000	0.001000	0.002000	+33.333%	1,350,000	-85.000%
2014-03-24	0.002100	0.002100	0.001500	0.001500	0.000%	400,558	-80.000%
2014-03-21	0.010000	0.010000	0.000500	0.001500	-92.500%	1,422,500	-80.000%
2014-03-06	0.024000	0.028000	0.019000	0.020000	-4.762%	3,177,350	-98.500%
2014-03-05	0.037000	0.038000	0.021000	0.021000	-30.000%	3,418,577	-98.571%
2014-03-04	0.033000	0.036000	0.026000	0.030000	-3.226%	2,447,641	-99.000%
2014-03-03	0.035000	0.038000	0.026000	0.031000	+3.333%	3,146,414	-99.032%
2014-02-28	0.030100	0.038400	0.029900	0.030000	0.000%	203,142	-99.000%
2014-02-27	0.027000	0.030000	0.027000	0.030000	-20.635%	14,250	-99.000%
2014-02-26	0.027000	0.037800	0.027000	0.037800	+26.000%	233,714	-99.206%
2014-02-25	0.018000	0.038000	0.018000	0.030000	+66.667%	616,000	-99.000%
2014-02-24	0.016100	0.018000	0.012100	0.018000	-10.000%	6,040,000	-98.333%
2014-02-18	0.020000	0.020000	0.020000	0.020000	-4.762%	50,000	-98.500%
2014-02-14	0.021000	0.021000	0.021000	0.021000	0.000%	50,000	-98.571%
2014-02-12	0.021000	0.021000	0.021000	0.021000	0.000%	60,000	-98.571%
2014-02-11	0.021000	0.021000	0.021000	0.021000	0.000%	1,800	-98.571%
2014-02-07	0.021000	0.021000	0.021000	0.021000	+0.478%	12,000	-98.571%
2014-01-31	0.020900	0.020900	0.020900	0.020900	0.000%	10,000	-98.565%
2014-01-30	0.022500	0.025000	0.020900	0.020900	+22.222%	272,158	-98.565%
2014-01-29	0.017100	0.017100	0.017100	0.017100	+10.323%	10,000	-98.246%
2014-01-28	0.020000	0.020000	0.015500	0.015500	-22.500%	27,000	-98.065%
2014-01-27	0.020000	0.020000	0.020000	0.020000	0.000%	47,842	-98.500%
2014-01-23	0.027000	0.027000	0.019000	0.020000	-31.034%	46,000	-98.500%
2014-01-22	0.014200	0.029000	0.014200	0.029000	+104.225%	21,500	-98.966%
2014-01-21	0.014200	0.014200	0.014200	0.014200	+9.231%	48,648	-97.887%
2014-01-17	0.013000	0.013000	0.013000	0.013000	-13.333%	20,000	-97.692%
2014-01-15	0.015500	0.020000	0.013000	0.015000	0.000%	310,000	-98.000%
2014-01-14	0.020000	0.020000	0.015000	0.015000	-31.818%	350,000	-98.000%
2014-01-13	0.022000	0.022000	0.022000	0.022000	+10.000%	60,000	-98.636%
2014-01-10	0.030000	0.030000	0.019100	0.020000	-48.718%	564,600	-98.500%
2014-01-09	0.030000	0.039000	0.029000	0.039000	+85.714%	138,860	-99.231%
2014-01-08	0.018900	0.035000	0.018800	0.021000	+11.111%	274,401	-98.571%
2014-01-07	0.018900	0.018900	0.018900	0.018900	+26.846%	10,000	-98.413%
2014-01-06	0.014900	0.014900	0.014900	0.014900	+49.000%	30,000	-97.987%
2014-01-02	0.010000	0.010000	0.010000	0.010000	0.000%	430,000	-97.000%
2013-12-31	0.010000	0.010000	0.010000	0.010000	+100.000%	600	-97.000%
2013-12-27	0.010000	0.010000	0.005000	0.005000	-50.000%	72,000	-94.000%
2013-12-26	0.010000	0.010000	0.010000	0.010000	0.000%	102,022	-97.000%
2013-12-24	0.010000	0.010000	0.010000	0.010000	0.000%	100,000	-97.000%
2013-12-23	0.010000	0.015000	0.010000	0.010000	0.000%	87,500	-97.000%
2013-12-20	0.010100	0.010100	0.009800	0.010000	-9.091%	4,400,000	-97.000%
2013-12-13	0.011000	0.011000	0.011000	0.011000	0.000%	120,500	-97.273%
2013-12-10	0.011000	0.011000	0.011000	0.011000	+10.000%	61,000	-97.273%
2013-12-05	0.010000	0.010000	0.010000	0.010000	-17.355%	10,000	-97.000%
2013-12-04	0.012100	0.012100	0.012100	0.012100	0.000%	28,000	-97.521%
2013-12-03	0.012100	0.012100	0.012100	0.012100	+9.009%	2,000	-97.521%
2013-11-22	0.011100	0.011100	0.011100	0.011100	-3.478%	47,000	-97.297%
2013-11-01	0.011500	0.011500	0.011500	0.011500	+3.604%	21,500	-97.391%
2013-10-25	0.011100	0.011100	0.011100	0.011100	0.000%	5,000	-97.297%
2013-10-21	0.011100	0.011100	0.011100	0.011100	0.000%	59,000	-97.297%
2013-10-17	0.011100	0.011100	0.011100	0.011100	0.000%	16,000	-97.297%
2013-10-11	0.011100	0.011100	0.011100	0.011100	0.000%	3,000	-97.297%
2013-10-09	0.011100	0.011100	0.011100	0.011100	-7.500%	10,000	-97.297%
2013-10-01	0.012000	0.012000	0.012000	0.012000	-40.000%	2,000	-97.500%
2013-09-27	0.020000	0.020000	0.020000	0.020000	0.000%	1,500	-98.500%
2013-09-26	0.020000	0.020000	0.020000	0.020000	+66.667%	74,000	-98.500%
2013-09-24	0.018000	0.018000	0.012000	0.012000	-40.000%	14,800	-97.500%
2013-09-23	0.023000	0.030000	0.019000	0.020000	0.000%	133,900	-98.500%
2013-09-20	0.019600	0.027600	0.019600	0.020000	+0.503%	525,450	-98.500%
2013-09-19	0.015000	0.019900	0.015000	0.019900	+80.909%	519,000	-98.492%
2013-09-18	0.010000	0.011000	0.010000	0.011000	+10.000%	347,500	-97.273%
2013-09-17	0.005000	0.012000	0.005000	0.010000	+100.000%	440,370	-97.000%
2013-09-13	0.005000	0.005000	0.005000	0.005000	0.000%	10,000	-94.000%
2013-09-11	0.005000	0.005000	0.005000	0.005000	0.000%	94,700	-94.000%
2013-09-05	0.005000	0.005000	0.005000	0.005000	0.000%	22,558	-94.000%
2013-08-26	0.005000	0.005000	0.005000	0.005000	-33.333%	32,000	-94.000%
2013-08-22	0.005000	0.007500	0.005000	0.007500	+87.500%	194,444	-96.000%
2013-08-20	0.005000	0.005000	0.004000	0.004000	-20.000%	100,000	-92.500%
2013-08-19	0.005000	0.005000	0.005000	0.005000	-33.333%	1,000	-94.000%
2013-08-16	0.007500	0.007500	0.007500	0.007500	+50.000%	1,000	-96.000%
2013-08-15	0.005000	0.005000	0.005000	0.005000	-33.333%	2,000	-94.000%
2013-08-12	0.007500	0.007600	0.007400	0.007500	-15.730%	402,000	-96.000%
2013-08-09	0.003500	0.008900	0.003500	0.008900	+196.667%	4,000	-96.629%
2013-07-29	0.003000	0.003000	0.003000	0.003000	0.000%	17,800	-90.000%
2013-07-25	0.004000	0.004000	0.003000	0.003000	-25.000%	31,410	-90.000%
2013-07-23	0.004000	0.004000	0.004000	0.004000	0.000%	191,000	-92.500%
2013-07-22	0.004500	0.004500	0.004000	0.004000	-27.273%	19,000	-92.500%
2013-07-16	0.005500	0.005500	0.005500	0.005500	0.000%	17,000	-94.545%
2013-07-15	0.005500	0.005500	0.005500	0.005500	0.000%	10,000	-94.545%
2013-07-11	0.005000	0.005500	0.005000	0.005500	+10.000%	10,000	-94.545%
2013-07-02	0.005000	0.005000	0.005000	0.005000	0.000%	13,000	-94.000%
2013-06-25	0.005000	0.005000	0.005000	0.005000	-50.000%	10,000	-94.000%
2013-06-24	0.010000	0.010000	0.010000	0.010000	0.000%	165,000	-97.000%
2013-06-10	0.010000	0.010000	0.010000	0.010000	-9.091%	25,000	-97.000%
2013-06-07	0.011000	0.011000	0.011000	0.011000	0.000%	108,000	-97.273%
2013-06-06	0.011000	0.011000	0.011000	0.011000	0.000%	1,000	-97.273%
2013-06-05	0.011000	0.011000	0.011000	0.011000	0.000%	40,000	-97.273%
2013-06-04	0.011000	0.011000	0.011000	0.011000	+10.000%	145,000	-97.273%
2013-05-31	0.013000	0.013000	0.010000	0.010000	-23.077%	373,000	-97.000%
2013-05-30	0.005000	0.013000	0.005000	0.013000	+333.333%	954,450	-97.692%
2013-05-24	0.002200	0.005000	0.002200	0.003000	+36.364%	40,000	-90.000%
2013-05-23	0.002200	0.002200	0.002200	0.002200	-12.000%	181,000	-86.364%
2013-05-22	0.002500	0.002500	0.002500	0.002500	0.000%	100,000	-88.000%
2013-05-21	0.002500	0.002500	0.002500	0.002500	0.000%	200,000	-88.000%
2013-05-20	0.002800	0.005000	0.002500	0.002500	-16.667%	308,000	-88.000%
2013-05-17	0.003000	0.003000	0.003000	0.003000	0.000%	14,000	-90.000%
2013-05-16	0.003500	0.003500	0.002500	0.003000	-25.000%	440,000	-90.000%
2013-05-15	0.004000	0.005500	0.004000	0.004000	0.000%	112,000	-92.500%
2013-05-14	0.004000	0.004000	0.004000	0.004000	-2.439%	40,750	-92.500%
2013-05-07	0.004100	0.004100	0.004100	0.004100	-25.455%	168,000	-92.683%
2013-05-02	0.005500	0.005500	0.005500	0.005500	+7.843%	278,200	-94.545%
2013-05-01	0.005100	0.005100	0.005100	0.005100	-40.000%	20,000	-94.118%
2013-04-24	0.005200	0.010000	0.005200	0.008500	+63.462%	449,000	-96.471%
2013-04-19	0.005200	0.005200	0.005200	0.005200	-25.714%	1,600	-94.231%
2013-04-16	0.007000	0.007000	0.007000	0.007000	+34.615%	31,000	-95.714%
2013-04-09	0.005200	0.005200	0.005200	0.005200	0.000%	900	-94.231%
2013-04-08	0.007000	0.007000	0.005200	0.005200	0.000%	71,000	-94.231%
2013-04-04	0.005300	0.008900	0.005200	0.005200	0.000%	109,000	-94.231%
2013-04-03	0.007100	0.010000	0.005100	0.005200	+1.961%	409,260	-94.231%
2013-04-02	0.011000	0.011000	0.005100	0.005100	-53.636%	38,700	-94.118%
2013-04-01	0.011000	0.011000	0.011000	0.011000	-21.986%	4,600	-97.273%
2013-03-28	0.020000	0.020000	0.014100	0.014100	0.000%	20,000	-97.872%
2013-03-27	0.011100	0.014100	0.011100	0.014100	+28.182%	104,000	-97.872%
2013-03-26	0.008000	0.011000	0.008000	0.011000	+10.000%	13,200	-97.273%
2013-03-22	0.010000	0.010000	0.010000	0.010000	0.000%	10,000	-97.000%
2013-03-21	0.010000	0.010000	0.010000	0.010000	0.000%	10,000	-97.000%
2013-03-20	0.011000	0.011000	0.010000	0.010000	-9.091%	93,600	-97.000%
2013-03-19	0.012000	0.013000	0.010000	0.011000	-8.333%	44,000	-97.273%
2013-03-15	0.012000	0.012000	0.012000	0.012000	-0.826%	25,000	-97.500%
2013-03-14	0.012100	0.012100	0.012100	0.012100	-6.923%	31,107	-97.521%
2013-03-13	0.013100	0.013100	0.013000	0.013000	0.000%	85,200	-97.692%
2013-03-12	0.014700	0.016000	0.013000	0.013000	-16.129%	46,000	-97.692%
2013-03-11	0.016000	0.016000	0.015500	0.015500	-0.641%	135,380	-98.065%
2013-03-08	0.015600	0.016000	0.015600	0.015600	+0.645%	34,000	-98.077%
2013-03-07	0.017000	0.020000	0.015000	0.015500	-22.500%	92,500	-98.065%
2013-03-06	0.020000	0.020000	0.012000	0.020000	0.000%	236,837	-98.500%
2013-03-05	0.019800	0.020000	0.019800	0.020000	+1.010%	52,920	-98.500%
2013-03-04	0.021100	0.021100	0.019500	0.019800	-13.913%	179,210	-98.485%
2013-03-01	0.021200	0.023000	0.021000	0.023000	+9.524%	149,122	-98.696%
2013-02-28	0.026100	0.027200	0.020000	0.021000	-25.000%	531,997	-98.571%
2013-02-27	0.036000	0.040000	0.026000	0.028000	-28.205%	1,084,532	-98.929%
2013-02-26	0.066000	0.089000	0.032000	0.039000	-36.066%	5,659,735	-99.231%
2013-02-25	0.051000	0.075000	0.051000	0.061000	+22.000%	171,695	-99.508%
2013-02-22	0.050000	0.050000	0.050000	0.050000	0.000%	67,831	-99.400%
2013-02-21	0.038500	0.050000	0.038500	0.050000	0.000%	20,800	-99.400%
2013-02-20	0.050000	0.050000	0.050000	0.050000	+31.234%	47,000	-99.400%
2013-02-19	0.037000	0.038100	0.037000	0.038100	-23.800%	3,650	-99.213%
2013-02-15	0.044000	0.050000	0.040000	0.050000	+38.889%	139,655	-99.400%
2013-02-14	0.035000	0.040000	0.033000	0.036000	+9.091%	118,400	-99.167%
2013-02-13	0.040000	0.045000	0.026000	0.033000	-26.667%	72,579	-99.091%
2013-02-12	0.072100	0.072100	0.025000	0.045000	-37.587%	540,909	-99.333%
2013-02-11	0.105000	0.105000	0.071000	0.072100	-27.900%	1,495,118	-99.584%
2013-02-08	0.110000	0.120000	0.094000	0.100000	+6.383%	1,538,241	-99.700%
2013-02-07	0.071000	0.094000	0.071000	0.094000	-1.053%	3,060	-99.681%
2013-02-06	0.090000	0.095000	0.070000	0.095000	-3.061%	20,200	-99.684%
2013-02-05	0.100000	0.180000	0.070000	0.098000	-0.508%	728,575	-99.694%
2013-02-04	0.098500	0.098500	0.076000	0.098500	0.000%	3,500	-99.695%
2013-02-01	0.098500	0.098500	0.098500	0.098500	0.000%	7,030	-99.695%
2013-01-31	0.075000	0.098500	0.075000	0.098500	-29.643%	3,865	-99.695%
2013-01-30	0.082200	0.140000	0.072000	0.140000	+70.316%	12,345	-99.786%
2013-01-29	0.085000	0.129000	0.075000	0.082200	-31.500%	8,000	-99.635%
2013-01-28	0.160000	0.160000	0.082500	0.120000	-23.469%	152,914	-99.750%
2013-01-25	0.160000	0.160000	0.070000	0.156800	+4.533%	70,092	-99.809%
2013-01-24	0.170000	0.170000	0.100000	0.150000	0.000%	37,550	-99.800%
2013-01-23	0.176500	0.176500	0.100000	0.150000	-19.441%	59,870	-99.800%
2013-01-22	0.190000	0.190000	0.176500	0.186200	+5.556%	27,300	-99.839%
2013-01-18	0.165000	0.200000	0.155000	0.176400	0.000%	305,531	-99.830%

.dark-mode .BZX0zq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZX0zq{ color: #333333; background-color: white; border: 2px solid #333333; }BFLDBROADCAST LIVE DIGITAL COstock OTC

BFLD
BROADCAST LIVE DIGITAL CO
stock OTC