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 )

0.0057 +0.0003 (+5.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 29, 2019 0.0060 0.0070 0.0050 0.0070 6,168,800 +0.00(+40.00%)
Nov 27, 2019 0.0058 0.0058 0.0040 0.0050 4,439,100 -0.00(-9.09%)
Nov 26, 2019 0.0044 0.0055 0.0039 0.0055 2,739,640 +0.00(+22.22%)
Nov 25, 2019 0.0040 0.0050 0.0038 0.0045 1,567,333 +0.00(+12.50%)
Nov 22, 2019 0.0050 0.0055 0.0040 0.0040 4,926,100 -0.00(-20.00%)
Nov 21, 2019 0.0055 0.0055 0.0035 0.0050 4,117,595 -0.00(-7.41%)
Nov 20, 2019 0.0068 0.0068 0.0050 0.0054 5,326,693 -0.00(-20.59%)
Nov 19, 2019 0.0087 0.0087 0.0050 0.0068 5,127,967 -0.00(-2.86%)
Nov 18, 2019 0.0065 0.0075 0.0060 0.0070 12,610,757 +0.00(+27.27%)
Nov 15, 2019 0.0040 0.0069 0.0040 0.0055 10,616,899 +0.00(+30.95%)
Nov 14, 2019 0.0040 0.0052 0.0030 0.0042 10,729,102 +0.00(+16.67%)
Nov 13, 2019 0.0040 0.0085 0.0031 0.0036 34,705,788 +0.00(+5.88%)
Nov 12, 2019 0.0007 0.0039 0.0006 0.0034 16,789,592 +0.00(+385.71%)
Nov 11, 2019 0.0011 0.0014 0.0007 0.0007 1,091,157 -0.00(-30.00%)
Nov 08, 2019 0.0010 0.0010 0.0006 0.0010 6,705,100 +0.00(+0.00%)
Nov 07, 2019 0.0010 0.0014 0.0010 0.0010 4,900,809 +0.00(+0.00%)
Nov 06, 2019 0.0006 0.0011 0.0006 0.0010 1,445,556 -0.00(-9.09%)
Nov 05, 2019 0.0011 0.0011 0.0006 0.0011 1,598,630 -0.00(-21.43%)
Nov 04, 2019 0.0014 0.0014 0.0010 0.0014 209,250 +0.00(+0.00%)
Nov 01, 2019 0.0014 0.0014 0.0010 0.0014 1,889,800 +0.00(+0.00%)
Oct 31, 2019 0.0012 0.0016 0.0009 0.0014 2,708,410 -0.00(-6.67%)
Oct 30, 2019 0.0020 0.0020 0.0006 0.0015 2,458,715 +0.00(+15.38%)
Oct 29, 2019 0.0020 0.0020 0.0013 0.0013 3,216,499 -0.00(-27.78%)
Oct 28, 2019 0.0020 0.0020 0.0015 0.0018 4,735,180 -0.00(-10.00%)
Oct 25, 2019 0.0020 0.0020 0.0018 0.0020 3,429,300 -0.00(-9.09%)
Oct 24, 2019 0.0023 0.0023 0.0018 0.0022 5,657,044 -0.00(-4.35%)
Oct 23, 2019 0.0025 0.0025 0.0019 0.0023 6,858,070 +0.00(+0.00%)
Oct 22, 2019 0.0024 0.0025 0.0020 0.0023 5,421,609 +0.00(+15.00%)
Oct 21, 2019 0.0024 0.0025 0.0020 0.0020 6,921,687 -0.00(-9.09%)
Oct 18, 2019 0.0020 0.0025 0.0018 0.0022 12,670,100 +0.00(+15.79%)
Oct 17, 2019 0.0029 0.0029 0.0018 0.0019 8,349,620 -0.00(-24.00%)
Oct 16, 2019 0.0016 0.0030 0.0016 0.0025 11,952,105 +0.00(+56.25%)
Oct 15, 2019 0.0025 0.0026 0.0015 0.0016 20,882,560 -0.00(-36.00%)
Oct 14, 2019 0.0026 0.0041 0.0020 0.0025 14,280,403 -0.00(-10.71%)
Oct 11, 2019 0.0048 0.0055 0.0022 0.0028 49,400,696 -0.00(-42.86%)
Oct 10, 2019 0.0019 0.0076 0.0014 0.0049 78,663,328 +0.00(+226.67%)
Oct 09, 2019 0.0006 0.0020 0.0006 0.0015 12,018,197 +0.00(+150.00%)
Oct 08, 2019 0.0008 0.0008 0.0006 0.0006 902,498 +0.00(+0.00%)
Oct 07, 2019 0.0006 0.0006 0.0006 2 +0.00(+0.00%)
Oct 04, 2019 0.0006 0.0006 0.0006 0.0006 600 +0.00(+0.00%)
Sep 24, 2019 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Sep 23, 2019 0.0006 0.0007 0.0006 0.0007 1,231,683 +0.00(+0.00%)
Sep 18, 2019 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Sep 17, 2019 0.0001 0.0006 0.0001 0.0006 573,022 +0.00(+0.00%)
Sep 11, 2019 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Sep 05, 2019 0.0005 0.0005 0.0005 0 +0.00(+150.00%)
Sep 04, 2019 0.0006 0.0006 0.0002 0.0002 1,229,000 -0.00(-66.67%)
Aug 29, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Aug 28, 2019 0.0003 0.0007 0.0002 0.0006 1,092,243 -0.00(-14.29%)
Aug 20, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 09, 2019 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Aug 08, 2019 0.0002 0.0006 0.0002 0.0006 1,125,000 -0.00(-14.29%)
Aug 02, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 30, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 26, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 24, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 17, 2019 0.0007 0.0007 0.0007 0 +0.00(+75.00%)
Jul 16, 2019 0.0004 0.0004 0.0004 0.0004 262,799 +0.00(+100.00%)
Jul 15, 2019 0.0002 0.0002 0.0002 0.0002 300,000 -0.00(-80.00%)
Jul 11, 2019 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Jul 05, 2019 0.0008 0.0008 0.0008 0 +0.00(+100.00%)
Jul 03, 2019 0.0004 0.0004 0.0004 0.0004 4,000 -0.00(-50.00%)
Jun 24, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 20, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 17, 2019 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Jun 14, 2019 0.0008 0.0010 0.0008 0.0010 77,000 +0.00(+25.00%)
Jun 13, 2019 0.0003 0.0010 0.0003 0.0008 726,100 -0.00(-20.00%)
Jun 12, 2019 0.0010 0.0010 0.0010 0.0010 100 +0.00(+25.00%)
Jun 03, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 28, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
May 24, 2019 0.0009 0.0009 0.0008 0.0009 1,315,700 +0.00(+0.00%)
May 23, 2019 0.0009 0.0009 0.0009 0.0009 20,000 +0.00(+12.50%)
May 22, 2019 0.0008 0.0008 0.0008 0.0008 1,127,749 -0.00(-11.11%)
May 21, 2019 0.0009 0.0009 0.0009 0.0009 10,000 +0.00(+28.57%)
May 20, 2019 0.0007 0.0007 0.0007 0.0007 600 -0.00(-22.22%)
May 16, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 15, 2019 0.0009 0.0009 0.0009 3 +0.00(+0.00%)
May 14, 2019 0.0009 0.0009 0.0002 0.0009 73,569 +0.00(+12.50%)
May 06, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 02, 2019 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Apr 30, 2019 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Apr 26, 2019 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Apr 23, 2019 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Apr 18, 2019 0.0008 0.0008 0.0008 0.0008 156,800 +0.00(+0.00%)
Apr 09, 2019 0.0008 0.0008 0.0008 0 +0.00(+166.67%)
Apr 05, 2019 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 03, 2019 0.0002 0.0002 0.0002 0 -0.00(-75.00%)
Apr 02, 2019 0.0010 0.0010 0.0002 0.0008 110,100 -0.00(-20.00%)
Apr 01, 2019 0.0010 0.0010 0.0010 0.0010 100 +0.00(+233.33%)
Mar 29, 2019 0.0003 0.0003 0.0003 0.0003 1,200 -0.00(-40.00%)
Mar 22, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 20, 2019 0.0005 0.0005 0.0005 0 +0.00(+150.00%)
Mar 19, 2019 0.0006 0.0010 0.0002 0.0002 1,075,781 -0.00(-60.00%)
Mar 13, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 12, 2019 0.0005 0.0008 0.0005 0.0005 770,000 +0.00(+0.00%)
Mar 11, 2019 0.0005 0.0005 0.0005 0.0005 26,000 -0.00(-16.67%)
Mar 08, 2019 0.0006 0.0006 0.0006 0.0006 215,000 +0.00(+100.00%)
Mar 07, 2019 0.0002 0.0008 0.0002 0.0003 1,010,100 -0.00(-62.50%)
Mar 04, 2019 0.0008 0.0008 0.0008 0 +0.00(+166.67%)
Feb 26, 2019 0.0003 0.0003 0.0003 0 -0.00(-50.00%)
Feb 21, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 20, 2019 0.0006 0.0006 0.0006 0.0006 10,001 +0.00(+20.00%)
Feb 19, 2019 0.0005 0.0005 0.0005 0.0005 590,243 +0.00(+0.00%)
Feb 13, 2019 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Feb 06, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 04, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 01, 2019 0.0006 0.0006 0.0006 0.0006 10,000 +0.00(+20.00%)
Jan 31, 2019 0.0005 0.0005 0.0005 0.0005 68,008 +0.00(+150.00%)
Jan 30, 2019 0.0002 0.0002 0.0002 0.0002 1,001 -0.00(-60.00%)
Jan 29, 2019 0.0005 0.0005 0.0005 0.0005 25,001 +0.00(+150.00%)
Jan 28, 2019 0.0002 0.0002 0.0002 0.0002 25,000 -0.00(-60.00%)
Jan 25, 2019 0.0005 0.0005 0.0005 0.0005 200,000 +0.00(+0.00%)
Jan 23, 2019 0.0005 0.0005 0.0005 0 +0.00(+150.00%)
Jan 22, 2019 0.0002 0.0002 0.0002 0.0002 10,000 -0.00(-60.00%)
Jan 17, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 16, 2019 0.0002 0.0005 0.0002 0.0005 559,171 +0.00(+0.00%)
Jan 15, 2019 0.0005 0.0005 0.0005 0.0005 101,001 +0.00(+0.00%)
Jan 11, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 07, 2019 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jan 03, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 02, 2019 0.0006 0.0006 0.0006 0.0006 100,000 +0.00(+20.00%)
Dec 31, 2018 0.0005 0.0005 0.0005 0.0005 1,600,000 +0.00(+0.00%)
Dec 28, 2018 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+0.00%)
Dec 27, 2018 0.0005 0.0005 0.0005 1 +0.00(+0.00%)
Dec 20, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 19, 2018 0.0005 0.0005 0.0005 0.0005 25,000 +0.00(+150.00%)
Dec 18, 2018 0.0002 0.0002 0.0002 0.0002 1,110 -0.00(-66.67%)
Dec 17, 2018 0.0003 0.0006 0.0003 0.0006 2,550,000 +0.00(+100.00%)
Dec 13, 2018 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Dec 12, 2018 0.0002 0.0003 0.0002 0.0002 1,000,000 -0.00(-33.33%)
Dec 11, 2018 0.0003 0.0010 0.0002 0.0003 1,407,000 -0.00(-62.50%)
Dec 06, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
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.