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 )

0.0060 +0.0003 (+5.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 30, 2022 0.0134 0.0134 0.0107 0.0130 662,095 -0.00(-5.11%)
Nov 29, 2022 0.0139 0.0149 0.0118 0.0137 544,830 -0.00(-4.86%)
Nov 28, 2022 0.0144 0.0144 0.0121 0.0144 1,424,462 +0.00(+0.00%)
Nov 25, 2022 0.0128 0.0146 0.0121 0.0144 457,300 +0.00(+11.63%)
Nov 23, 2022 0.0128 0.0154 0.0128 0.0129 279,654 -0.00(-7.19%)
Nov 22, 2022 0.0130 0.0157 0.0122 0.0139 876,111 -0.00(-11.46%)
Nov 21, 2022 0.0127 0.0159 0.0121 0.0157 3,197,381 +0.00(+5.37%)
Nov 18, 2022 0.0140 0.0149 0.0100 0.0149 1,311,715 +0.00(+17.32%)
Nov 17, 2022 0.0130 0.0140 0.0127 0.0127 375,700 -0.00(-8.63%)
Nov 16, 2022 0.0150 0.0150 0.0130 0.0139 716,536 -0.00(-7.33%)
Nov 15, 2022 0.0140 0.0162 0.0140 0.0150 2,371,339 -0.00(-3.23%)
Nov 14, 2022 0.0159 0.0160 0.0140 0.0155 4,613,500 -0.00(-12.92%)
Nov 11, 2022 0.0150 0.0178 0.0133 0.0178 1,290,063 +0.00(+35.88%)
Nov 10, 2022 0.0178 0.0178 0.0130 0.0131 2,876,439 -0.00(-22.49%)
Nov 09, 2022 0.0178 0.0178 0.0140 0.0169 2,580,733 -0.00(-5.59%)
Nov 08, 2022 0.0126 0.0187 0.0122 0.0179 1,702,458 +0.01(+43.20%)
Nov 07, 2022 0.0185 0.0190 0.0120 0.0125 1,850,373 -0.01(-32.43%)
Nov 04, 2022 0.0139 0.0195 0.0048 0.0185 3,998,379 +0.00(+34.06%)
Nov 03, 2022 0.0124 0.0145 0.0112 0.0138 2,492,177 +0.00(+9.52%)
Nov 02, 2022 0.0175 0.0199 0.0107 0.0126 11,295,552 -0.01(-30.00%)
Nov 01, 2022 0.0249 0.0263 0.0150 0.0180 11,503,244 -0.00(-20.35%)
Oct 31, 2022 0.0110 0.0285 0.0110 0.0226 18,114,356 +0.01(+126.00%)
Oct 28, 2022 0.0075 0.0111 0.0050 0.0100 10,561,765 +0.00(+44.93%)
Oct 27, 2022 0.0023 0.0069 0.0023 0.0069 16,813,912 +0.00(+200.00%)
Oct 26, 2022 0.0020 0.0023 0.0015 0.0023 963,710 +0.00(+15.00%)
Oct 25, 2022 0.0022 0.0022 0.0015 0.0020 993,000 -0.00(-9.09%)
Oct 24, 2022 0.0022 0 +0.00(+22.22%)
Oct 21, 2022 0.0021 0.0021 0.0018 0.0018 370,000 +0.00(+5.88%)
Oct 19, 2022 0.0017 0 -0.00(-15.00%)
Oct 14, 2022 0.0020 0 +0.00(+33.33%)
Oct 13, 2022 0.0015 0.0015 0.0015 0.0015 105,198 +0.00(+0.00%)
Oct 12, 2022 0.0016 0.0016 0.0015 0.0015 569,150 -0.00(-25.00%)
Oct 11, 2022 0.0017 0.0020 0.0017 0.0020 55,000 +0.00(+17.65%)
Oct 10, 2022 0.0018 0.0021 0.0017 0.0017 1,091,639 -0.00(-5.56%)
Oct 07, 2022 0.0022 0.0022 0.0018 0.0018 1,163,361 -0.00(-28.00%)
Oct 06, 2022 0.0023 0.0027 0.0023 0.0025 945,370 +0.00(+4.17%)
Oct 05, 2022 0.0018 0.0027 0.0017 0.0024 3,863,867 +0.00(+14.29%)
Oct 04, 2022 0.0018 0.0022 0.0015 0.0021 2,280,000 +0.00(+16.67%)
Oct 03, 2022 0.0017 0.0021 0.0017 0.0018 1,093,361 +0.00(+5.88%)
Sep 30, 2022 0.0018 0.0018 0.0014 0.0017 220,003 +0.00(+0.00%)
Sep 29, 2022 0.0017 0.0017 0.0015 0.0017 205,003 -0.00(-5.56%)
Sep 28, 2022 0.0019 0.0019 0.0012 0.0018 866,139 -0.00(-5.26%)
Sep 27, 2022 0.0019 0.0022 0.0011 0.0019 2,090,600 +0.00(+18.75%)
Sep 26, 2022 0.0013 0.0019 0.0013 0.0016 2,828,010 +0.00(+77.78%)
Sep 22, 2022 0.0009 0 -0.00(-10.00%)
Sep 19, 2022 0.0010 0 -0.00(-33.33%)
Sep 15, 2022 0.0015 0 +0.00(+66.67%)
Sep 13, 2022 0.0009 0 +0.00(+0.00%)
Sep 12, 2022 0.0009 0.0009 0.0009 0.0009 125,000 +0.00(+80.00%)
Sep 01, 2022 0.0005 0 +0.00(+0.00%)
Aug 31, 2022 0.0005 0.0005 0.0005 0.0005 110,000 +0.00(+0.00%)
Aug 24, 2022 0.0005 0 -0.00(-16.67%)
Aug 23, 2022 0.0006 0.0006 0.0006 0.0006 100,000 -0.00(-14.29%)
Aug 16, 2022 0.0007 0 -0.00(-22.22%)
Aug 11, 2022 0.0009 0 +0.00(+0.00%)
Aug 10, 2022 0.0009 0.0009 0.0009 0.0009 100,002 +0.00(+50.00%)
Aug 09, 2022 0.0006 0.0006 0.0006 0.0006 125,000 +0.00(+0.00%)
Aug 08, 2022 0.0006 0.0006 0.0006 0.0006 376,000 -0.00(-14.29%)
Aug 04, 2022 0.0007 0 +0.00(+16.67%)
Aug 02, 2022 0.0006 0 -0.00(-14.29%)
Aug 01, 2022 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-30.00%)
Jul 29, 2022 0.0008 0.0010 0.0008 0.0010 800,000 +0.00(+11.11%)
Jul 22, 2022 0.0009 0 +0.00(+125.00%)
Jul 20, 2022 0.0004 0 -0.00(-66.67%)
Jul 13, 2022 0.0012 0 -0.00(-14.29%)
Jul 06, 2022 0.0014 0 +0.00(+16.67%)
Jul 05, 2022 0.0012 0.0012 0.0012 0.0012 50,000 +0.00(+200.00%)
Jun 30, 2022 0.0004 0 -0.00(-55.56%)
Jun 28, 2022 0.0009 0 -0.00(-18.18%)
Jun 27, 2022 0.0011 0.0011 0.0004 0.0011 19,330 -0.00(-8.33%)
Jun 24, 2022 0.0012 0.0012 0.0012 0.0012 7,330 +0.00(+0.00%)
Jun 23, 2022 0.0006 0.0012 0.0006 0.0012 1,010,000 -0.00(-20.00%)
Jun 21, 2022 0.0015 0 +0.00(+0.00%)
Jun 16, 2022 0.0015 0 +0.00(+200.00%)
Jun 14, 2022 0.0005 0 -0.00(-16.67%)
Jun 08, 2022 0.0006 0 +0.00(+0.00%)
Jun 02, 2022 0.0006 0 +0.00(+0.00%)
Jun 01, 2022 0.0006 0.0006 0.0006 0.0006 1,300,000 -0.00(-33.33%)
May 31, 2022 0.0009 0.0009 0.0009 0.0009 600,000 +0.00(+0.00%)
May 27, 2022 0.0009 0.0009 0.0009 0.0009 200,000 +0.00(+80.00%)
May 25, 2022 0.0005 0 +0.00(+0.00%)
May 24, 2022 0.0005 0.0005 0.0005 0.0005 4,826 -0.00(-16.67%)
May 23, 2022 0.0006 0.0006 0.0006 0.0006 1,111 +0.00(+20.00%)
May 19, 2022 0.0005 0 -0.00(-16.67%)
May 18, 2022 0.0008 0.0008 0.0006 0.0006 35,560,000 -0.00(-25.00%)
May 13, 2022 0.0008 0 +0.00(+0.00%)
May 12, 2022 0.0008 0.0008 0.0008 0.0008 215,000 -0.00(-38.46%)
May 10, 2022 0.0013 0 -0.00(-7.14%)
May 09, 2022 0.0014 0.0014 0.0014 0.0014 40,000 -0.00(-6.67%)
May 05, 2022 0.0015 0 +0.00(+0.00%)
May 04, 2022 0.0016 0.0016 0.0015 0.0015 1,230,000 +0.00(+0.00%)
Apr 28, 2022 0.0015 0 -0.00(-11.76%)
Apr 27, 2022 0.0017 0.0017 0.0017 0.0017 100,000 -0.00(-34.62%)
Apr 22, 2022 0.0026 0 +0.00(+73.33%)
Apr 14, 2022 0.0015 0 +0.00(+0.00%)
Apr 12, 2022 0.0015 0 +0.00(+7.14%)
Apr 11, 2022 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+7.69%)
Apr 08, 2022 0.0015 0.0023 0.0013 0.0013 704,000 +0.00(+8.33%)
Apr 06, 2022 0.0012 0 -0.00(-20.00%)
Apr 05, 2022 0.0015 0.0015 0.0013 0.0015 714,686 +0.00(+25.00%)
Apr 04, 2022 0.0025 0.0025 0.0012 0.0012 138,000 -0.00(-52.00%)
Mar 29, 2022 0.0025 0 +0.00(+127.27%)
Mar 28, 2022 0.0016 0.0016 0.0011 0.0011 1,040,000 -0.00(-66.67%)
Mar 23, 2022 0.0033 5 -0.00(-2.94%)
Mar 16, 2022 0.0034 0 +0.00(+21.43%)
Mar 10, 2022 0.0028 0 -0.00(-20.00%)
Mar 09, 2022 0.0035 0.0035 0.0035 0.0035 15,003 +0.00(+34.62%)
Mar 08, 2022 0.0033 0.0033 0.0025 0.0026 1,138,000 -0.00(-36.59%)
Mar 07, 2022 0.0034 0.0041 0.0025 0.0041 252,901 +0.00(+32.26%)
Feb 28, 2022 0.0031 0 +0.00(+3.33%)
Feb 25, 2022 0.0030 0.0030 0.0030 0.0030 492,000 -0.00(-25.00%)
Feb 24, 2022 0.0030 0.0040 0.0030 0.0040 170,000 +0.00(+0.00%)
Feb 22, 2022 0.0040 0 +0.00(+0.00%)
Feb 15, 2022 0.0040 0 +0.00(+5.26%)
Feb 14, 2022 0.0028 0.0038 0.0028 0.0038 2,115,277 +0.00(+8.57%)
Feb 10, 2022 0.0035 0 -0.00(-5.41%)
Feb 08, 2022 0.0037 0 +0.00(+42.31%)
Feb 07, 2022 0.0034 0.0034 0.0026 0.0026 328,837 -0.00(-18.75%)
Feb 04, 2022 0.0032 0.0032 0.0032 0.0032 45,000 -0.00(-23.81%)
Feb 03, 2022 0.0031 0.0043 0.0042 228,000 -0.00(-12.50%)
Feb 01, 2022 0.0048 0 +0.00(+0.00%)
Jan 31, 2022 0.0048 0.0048 0.0048 0.0048 120,000 +0.00(+20.00%)
Jan 28, 2022 0.0040 0.0040 0.0028 0.0040 212,530 +0.00(+2.56%)
Jan 27, 2022 0.0032 0.0039 0.0032 0.0039 1,404,997 +0.00(+25.81%)
Jan 26, 2022 0.0032 0.0034 0.0031 0.0031 740,003 +0.00(+0.00%)
Jan 25, 2022 0.0031 0.0031 0.0031 0.0031 200,000 +0.00(+24.00%)
Jan 24, 2022 0.0025 0.0025 0.0025 0.0025 100,087 -0.00(-44.44%)
Jan 21, 2022 0.0032 0.0045 0.0032 0.0045 105,000 +0.00(+40.62%)
Jan 20, 2022 0.0048 0.0048 0.0032 0.0032 420,000 -0.00(-33.33%)
Jan 18, 2022 0.0048 0 -0.00(-4.00%)
Jan 14, 2022 0.0050 0 -0.00(-3.85%)
Jan 13, 2022 0.0048 0.0052 0.0025 0.0052 2,632,000 +0.00(+30.00%)
Jan 12, 2022 0.0035 0.0040 0.0035 0.0040 1,500,399 -0.00(-28.57%)
Jan 11, 2022 0.0041 0.0056 0.0031 0.0056 335,942 -0.00(-5.08%)
Jan 10, 2022 0.0062 0.0062 0.0040 0.0059 1,004,225 +0.00(+55.26%)
Jan 07, 2022 0.0046 0.0050 0.0038 0.0038 700,000 -0.00(-45.71%)
Jan 06, 2022 0.0065 0.0070 0.0065 0.0070 270,000 +0.00(+14.75%)
Jan 05, 2022 0.0045 0.0066 0.0045 0.0061 325,000 +0.00(+10.91%)
Jan 04, 2022 0.0060 0.0060 0.0049 0.0055 1,677,600 -0.00(-21.43%)
Jan 03, 2022 0.0069 0.0070 0.0042 0.0070 178,000 +0.00(+27.27%)
Dec 31, 2021 0.0050 0.0057 0.0048 0.0055 736,120 +0.00(+44.74%)
Dec 30, 2021 0.0038 0.0038 0.0038 0.0038 135,000 +0.00(+26.67%)
Dec 29, 2021 0.0063 0.0063 0.0030 0.0030 914,015 -0.00(-40.00%)
Dec 27, 2021 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Dec 23, 2021 0.0065 0.0074 0.0041 0.0055 1,360,756 -0.00(-15.38%)
Dec 22, 2021 0.0040 0.0065 0.0040 0.0065 1,126,351 +0.00(+16.07%)
Dec 20, 2021 0.0056 0.0056 0.0056 0 +0.00(+47.37%)
Dec 17, 2021 0.0043 0.0043 0.0038 0.0038 17,251 +0.00(+0.00%)
Dec 16, 2021 0.0038 0.0038 0.0038 0.0038 200,009 +0.00(+0.00%)
Dec 15, 2021 0.0038 0.0038 0.0038 0.0038 10,001 +0.00(+2.70%)
Dec 14, 2021 0.0037 0.0037 0.0037 0.0037 215,483 -0.00(-21.28%)
Dec 13, 2021 0.0047 0.0047 0.0047 0.0047 200,001 -0.00(-2.08%)
Dec 10, 2021 0.0042 0.0048 0.0037 0.0048 232,000 +0.00(+23.08%)
Dec 09, 2021 0.0038 0.0040 0.0038 0.0039 309,000 -0.00(-18.75%)
Dec 08, 2021 0.0032 0.0048 0.0032 0.0048 970,300 -0.00(-15.79%)
Dec 07, 2021 0.0057 0.0057 0.0057 0.0057 20,000 +0.00(+0.00%)
Dec 03, 2021 0.0057 0.0057 0.0057 0 +0.00(+1.79%)
Dec 02, 2021 0.0057 0.0057 0.0056 0.0056 59,000 -0.00(-15.15%)
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.