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

Digital Brand Media & Marketing Group Inc (OP: DBMM )

0.0043 -0.0012 (-21.82%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 19, 2024 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 (%)
Apr 19, 2024 0.0053 0.0053 0.0038 0.0043 1,845,500 -0.00(-21.82%)
Apr 18, 2024 0.0056 0.0056 0.0055 0.0055 65,140 -0.00(-3.51%)
Apr 17, 2024 0.0052 0.0057 0.0048 0.0057 1,006,327 +0.00(+7.55%)
Apr 16, 2024 0.0051 0.0053 0.0044 0.0053 2,744,571 +0.00(+3.92%)
Apr 15, 2024 0.0051 0.0056 0.0051 0.0051 510,300 -0.00(-17.74%)
Apr 12, 2024 0.0062 0.0065 0.0055 0.0062 2,097,872 -0.00(-3.13%)
Apr 11, 2024 0.0056 0.0065 0.0054 0.0064 1,117,311 +0.00(+10.34%)
Apr 10, 2024 0.0059 0.0064 0.0053 0.0058 456,127 -0.00(-4.92%)
Apr 09, 2024 0.0053 0.0061 0.0052 0.0061 1,270,805 +0.00(+1.67%)
Apr 08, 2024 0.0061 0.0068 0.0058 0.0060 555,080 -0.00(-6.25%)
Apr 05, 2024 0.0060 0.0065 0.0060 0.0064 233,100 -0.00(-4.48%)
Apr 04, 2024 0.0065 0.0070 0.0059 0.0067 2,824,409 +0.00(+3.08%)
Apr 03, 2024 0.0066 0.0075 0.0057 0.0065 4,551,643 -0.00(-1.52%)
Apr 02, 2024 0.0060 0.0072 0.0058 0.0066 4,032,897 +0.00(+10.00%)
Apr 01, 2024 0.0059 0.0060 0.0052 0.0060 2,329,962 +0.00(+3.45%)
Mar 28, 2024 0.0052 0.0060 0.0052 0.0058 694,208 -0.00(-1.69%)
Mar 27, 2024 0.0051 0.0059 0.0051 0.0059 3,363,700 +0.00(+9.26%)
Mar 26, 2024 0.0050 0.0055 0.0047 0.0054 1,535,652 -0.00(-8.47%)
Mar 25, 2024 0.0059 0.0060 0.0048 0.0059 1,070,365 +0.00(+0.00%)
Mar 22, 2024 0.0058 0.0059 0.0050 0.0059 3,040,204 +0.00(+1.72%)
Mar 21, 2024 0.0052 0.0060 0.0048 0.0058 705,290 +0.00(+7.41%)
Mar 20, 2024 0.0054 0.0054 0.0050 0.0054 796,393 +0.00(+5.88%)
Mar 19, 2024 0.0057 0.0057 0.0049 0.0051 454,617 -0.00(-13.56%)
Mar 18, 2024 0.0053 0.0060 0.0053 0.0059 885,688 +0.00(+7.27%)
Mar 15, 2024 0.0054 0.0059 0.0048 0.0055 3,335,888 -0.00(-8.33%)
Mar 14, 2024 0.0042 0.0060 0.0042 0.0060 967,749 +0.00(+20.00%)
Mar 13, 2024 0.0055 0.0063 0.0042 0.0050 846,883 +0.00(+0.00%)
Mar 12, 2024 0.0042 0.0057 0.0040 0.0050 4,436,922 +0.00(+2.04%)
Mar 11, 2024 0.0042 0.0053 0.0033 0.0049 1,671,121 -0.00(-2.00%)
Mar 08, 2024 0.0052 0.0054 0.0041 0.0050 1,503,250 -0.00(-13.79%)
Mar 07, 2024 0.0060 0.0060 0.0052 0.0058 143,000 -0.00(-3.33%)
Mar 06, 2024 0.0062 0.0062 0.0055 0.0060 48,001 -0.00(-1.64%)
Mar 05, 2024 0.0063 0.0063 0.0050 0.0061 858,626 -0.00(-3.17%)
Mar 04, 2024 0.0048 0.0063 0.0048 0.0063 2,027,265 +0.00(+26.00%)
Mar 01, 2024 0.0059 0.0059 0.0036 0.0050 1,945,001 -0.00(-12.28%)
Feb 29, 2024 0.0058 0.0063 0.0053 0.0057 547,363 -0.00(-5.00%)
Feb 28, 2024 0.0061 0.0061 0.0053 0.0060 593,298 +0.00(+3.45%)
Feb 27, 2024 0.0056 0.0063 0.0053 0.0058 2,063,455 +0.00(+3.57%)
Feb 26, 2024 0.0063 0.0063 0.0053 0.0056 2,459,642 -0.00(-9.68%)
Feb 23, 2024 0.0072 0.0087 0.0057 0.0062 20,168,318 +0.00(+6.90%)
Feb 22, 2024 0.0044 0.0065 0.0041 0.0058 10,614,850 +0.00(+34.88%)
Feb 21, 2024 0.0035 0.0046 0.0035 0.0043 8,174,578 +0.00(+26.47%)
Feb 20, 2024 0.0033 0.0035 0.0029 0.0034 7,315,680 +0.00(+6.25%)
Feb 16, 2024 0.0027 0.0032 0.0027 0.0032 12,439,192 +0.00(+14.29%)
Feb 15, 2024 0.0028 0.0029 0.0025 0.0028 5,305,969 -0.00(-3.45%)
Feb 14, 2024 0.0028 0.0029 0.0025 0.0029 1,571,889 -0.00(-3.33%)
Feb 13, 2024 0.0025 0.0032 0.0022 0.0030 8,922,911 +0.00(+20.00%)
Feb 12, 2024 0.0027 0.0027 0.0025 0.0025 228,667 -0.00(-10.71%)
Feb 09, 2024 0.0025 0.0030 0.0025 0.0028 1,647,612 -0.00(-3.45%)
Feb 08, 2024 0.0027 0.0030 0.0025 0.0029 787,210 +0.00(+3.57%)
Feb 07, 2024 0.0020 0.0032 0.0020 0.0028 5,895,272 +0.00(+16.67%)
Feb 06, 2024 0.0023 0.0024 0.0020 0.0024 2,765,559 +0.00(+9.09%)
Feb 05, 2024 0.0023 0.0026 0.0020 0.0022 2,303,650 -0.00(-4.35%)
Feb 02, 2024 0.0019 0.0024 0.0015 0.0023 26,733,160 +0.00(+15.00%)
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.