OTC Markets OTCPK - Delayed Quote USD

Propel Media, Inc. (PROM)

0.9500

0.0000

(0.00%)

At close: May 30 at 11:37:38 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	10,121
May 29, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 28, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 27, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 23, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 22, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 21, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 20, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 19, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 16, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	25,000
May 15, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 14, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 13, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	25,000
May 12, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 9, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 8, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
May 7, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	35,000
May 6, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	25,000
May 5, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 2, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
May 1, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 30, 2025	0.8700	0.9000	0.8700	0.8700	0.8700	404,000
Apr 29, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	406,941
Apr 28, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	50,000
Apr 25, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	25,000
Apr 24, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	35,850
Apr 23, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 22, 2025	0.9400	0.9500	0.9400	0.9500	0.9500	85,000
Apr 21, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 17, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 16, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 15, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 14, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	5,000
Apr 11, 2025	0.010363 Dividend
Apr 11, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	50,000
Apr 10, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	-
Apr 9, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	-
Apr 8, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	-
Apr 7, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	25,000
Apr 4, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	237,500
Apr 3, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	-
Apr 2, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	-
Apr 1, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	-
Mar 31, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	273,059
Mar 28, 2025	0.8500	0.8500	0.8500	0.8500	0.8396	223,000
Mar 27, 2025	0.8500	1.0500	0.8500	1.0500	1.0372	75,000
Mar 26, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 25, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	1,000
Mar 24, 2025	0.8000	0.8000	0.8000	0.8000	0.7902	-
Mar 21, 2025	0.8000	0.8000	0.8000	0.8000	0.7902	-
Mar 20, 2025	0.8000	0.8000	0.8000	0.8000	0.7902	1,100
Mar 19, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 18, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 17, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 14, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 13, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 12, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 11, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 10, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 7, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	-
Mar 6, 2025	1.2000	1.2000	1.2000	1.2000	1.1854	1,000
Mar 5, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Mar 4, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Mar 3, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 28, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 27, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 26, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 25, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 24, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 21, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 20, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 19, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 18, 2025	0.020672 Dividend
Feb 18, 2025	0.5000	0.5000	0.5000	0.5000	0.4939	-
Feb 14, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Feb 13, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Feb 12, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Feb 11, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Feb 10, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Feb 7, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Feb 6, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Feb 5, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Feb 4, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Feb 3, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 31, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 30, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 29, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 28, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 27, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 24, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 23, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 22, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 21, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 17, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 16, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 15, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 14, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 13, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 10, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 8, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 7, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 6, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	-
Jan 3, 2025	0.5000	0.5000	0.5000	0.5000	0.4735	11,500
Jan 2, 2025	0.4900	0.4900	0.4900	0.4900	0.4640	100
Dec 31, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 30, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 27, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 26, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 24, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 23, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 20, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 19, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 17, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 16, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 13, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 12, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 11, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 9, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 6, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 5, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 4, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 3, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Dec 2, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 29, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 27, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 26, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 25, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 22, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 21, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 20, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 19, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 15, 2024	0.009978 Dividend
Nov 15, 2024	0.4000	0.4000	0.4000	0.4000	0.3788	-
Nov 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Nov 13, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Nov 12, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Nov 11, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Nov 8, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Nov 7, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Nov 6, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Nov 5, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Nov 4, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Nov 1, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 31, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 30, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 29, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	2,000
Oct 28, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 25, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 24, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 23, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	8,353
Oct 22, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 21, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 18, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 17, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 16, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 15, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 11, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 10, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 9, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 8, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 7, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 4, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 3, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	-
Oct 2, 2024	0.4000	0.4000	0.4000	0.4000	0.3693	1,050
Oct 1, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 4, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Sep 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Aug 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Aug 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Aug 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Aug 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Aug 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Aug 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Aug 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	-
Aug 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3416	300
Aug 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3324	-
Aug 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3324	750
Aug 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3232	-
Aug 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3232	-
Aug 14, 2024	0.010024 Dividend
Aug 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3232	-
Aug 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Aug 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Aug 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Aug 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Aug 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Aug 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Aug 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Aug 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Aug 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jul 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jun 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jun 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jun 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jun 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jun 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	-
Jun 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3139	459
Jun 20, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 18, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 17, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 14, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 13, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 12, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 11, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 10, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 7, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 6, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 5, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 4, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
Jun 3, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-
May 31, 2024	0.3200	0.3200	0.3200	0.3200	0.2870	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Propel Media, Inc. (PROM)