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 )

0.0054 +0.0001 (+1.89%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2021 0.0069 0.0069 0.0065 0.0066 155,084 +0.00(+13.79%)
Nov 30, 2021 0.0069 0.0069 0.0056 0.0058 135,000 -0.00(-7.94%)
Nov 29, 2021 0.0065 0.0065 0.0063 0.0063 130,000 -0.00(-4.55%)
Nov 26, 2021 0.0071 0.0073 0.0066 0.0066 1,760,550 +0.00(+0.00%)
Nov 24, 2021 0.0065 0.0066 0.0065 0.0066 346,725 +0.00(+0.00%)
Nov 23, 2021 0.0068 0.0076 0.0060 0.0066 3,007,775 -0.00(-14.29%)
Nov 22, 2021 0.0060 0.0077 0.0060 0.0077 275,000 +0.00(+18.46%)
Nov 19, 2021 0.0064 0.0077 0.0064 0.0065 1,363,000 +0.00(+1.56%)
Nov 18, 2021 0.0074 0.0075 0.0060 0.0064 2,991,490 -0.00(-11.11%)
Nov 17, 2021 0.0078 0.0078 0.0070 0.0072 305,700 +0.00(+5.88%)
Nov 16, 2021 0.0071 0.0074 0.0068 0.0068 1,223,800 -0.00(-5.56%)
Nov 15, 2021 0.0070 0.0079 0.0070 0.0072 1,980,000 +0.00(+2.86%)
Nov 12, 2021 0.0072 0.0074 0.0070 0.0070 872,250 -0.00(-2.78%)
Nov 11, 2021 0.0074 0.0074 0.0069 0.0072 1,930,650 -0.00(-2.70%)
Nov 09, 2021 0.0062 0.0074 0.0062 0.0074 31,267 +0.00(+17.46%)
Nov 08, 2021 0.0063 0.0070 0.0057 0.0063 615,000 +0.00(+10.53%)
Nov 05, 2021 0.0073 0.0073 0.0057 0.0057 910,005 -0.00(-22.97%)
Nov 04, 2021 0.0077 0.0077 0.0060 0.0074 1,902,594 +0.00(+12.12%)
Nov 03, 2021 0.0065 0.0072 0.0065 0.0066 1,081,000 -0.00(-4.35%)
Nov 02, 2021 0.0064 0.0079 0.0060 0.0069 2,025,655 +0.00(+6.15%)
Nov 01, 2021 0.0070 0.0070 0.0054 0.0065 1,508,794 +0.00(+6.56%)
Oct 29, 2021 0.0070 0.0070 0.0061 0.0061 500,206 -0.00(-12.86%)
Oct 28, 2021 0.0080 0.0080 0.0060 0.0070 2,348,000 -0.00(-17.65%)
Oct 27, 2021 0.0071 0.0089 0.0062 0.0085 1,575,413 +0.00(+14.86%)
Oct 26, 2021 0.0050 0.0074 2,011,000 +0.00(+32.14%)
Oct 25, 2021 0.0075 0.0075 0.0051 0.0056 2,211,700 -0.00(-25.33%)
Oct 22, 2021 0.0048 0.0080 0.0045 0.0075 4,132,123 -0.00(-9.64%)
Oct 21, 2021 0.0080 0.0100 0.0048 0.0083 1,948,112 +0.00(+18.57%)
Oct 20, 2021 0.0064 0.0100 0.0040 0.0070 1,434,258 +0.00(+40.00%)
Oct 19, 2021 0.0050 0.0050 0.0050 0.0050 185,000 +0.00(+0.00%)
Oct 18, 2021 0.0040 0.0064 0.0040 0.0050 459,063 +0.00(+25.00%)
Oct 15, 2021 0.0060 0.0060 0.0040 0.0040 210,001 +0.00(+33.33%)
Oct 14, 2021 0.0060 0.0060 0.0030 0.0030 154,911 -0.00(-50.00%)
Oct 13, 2021 0.0053 0.0060 0.0050 0.0060 1,652,580 +0.00(+11.11%)
Oct 12, 2021 0.0050 0.0054 0.0050 0.0054 2,295,877 +0.00(+8.00%)
Oct 11, 2021 0.0050 0.0050 0.0045 0.0050 500,000 +0.00(+0.00%)
Oct 08, 2021 0.0038 0.0053 0.0035 0.0050 418,874 -0.00(-5.66%)
Oct 07, 2021 0.0053 0.0053 0.0050 0.0053 230,010 +0.00(+39.47%)
Oct 06, 2021 0.0038 0.0038 0.0038 0.0038 105,004 -0.00(-30.91%)
Oct 05, 2021 0.0055 0.0055 0.0030 0.0055 1,190,000 +0.00(+37.50%)
Oct 04, 2021 0.0053 0.0055 0.0040 0.0040 1,293,300 -0.00(-24.53%)
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.