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 )

0.0055 -0.0002 (-3.51%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 18, 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 (%)
Sep 29, 2023 0.0050 0.0052 0.0046 0.0050 2,198,680 -0.00(-3.85%)
Sep 28, 2023 0.0048 0.0055 0.0048 0.0052 947,833 +0.00(+1.96%)
Sep 27, 2023 0.0050 0.0051 0.0043 0.0051 2,116,678 +0.00(+0.00%)
Sep 26, 2023 0.0051 0.0052 0.0045 0.0051 1,936,720 +0.00(+0.00%)
Sep 25, 2023 0.0044 0.0051 0.0050 0.0051 1,711,845 -0.00(-7.27%)
Sep 22, 2023 0.0056 0.0056 0.0048 0.0055 3,277,621 -0.00(-1.79%)
Sep 21, 2023 0.0055 0.0056 0.0053 0.0056 603,973 -0.00(-1.75%)
Sep 20, 2023 0.0058 0.0062 0.0052 0.0057 2,992,961 -0.00(-12.31%)
Sep 19, 2023 0.0052 0.0069 0.0052 0.0065 736,875 +0.00(+16.07%)
Sep 18, 2023 0.0059 0.0059 0.0052 0.0056 2,434,254 -0.00(-5.08%)
Sep 15, 2023 0.0058 0.0060 0.0048 0.0059 1,382,870 -0.00(-6.35%)
Sep 14, 2023 0.0055 0.0063 0.0052 0.0063 2,990,722 +0.00(+12.50%)
Sep 13, 2023 0.0060 0.0060 0.0055 0.0056 239,759 -0.00(-6.67%)
Sep 12, 2023 0.0059 0.0067 0.0049 0.0060 2,987,325 -0.00(-6.25%)
Sep 11, 2023 0.0064 0.0068 0.0057 0.0064 906,090 -0.00(-5.88%)
Sep 08, 2023 0.0062 0.0068 0.0055 0.0068 3,643,353 +0.00(+9.68%)
Sep 07, 2023 0.0056 0.0062 0.0056 0.0062 1,487,078 +0.00(+10.71%)
Sep 06, 2023 0.0056 0.0064 0.0052 0.0056 1,567,009 +0.00(+0.00%)
Sep 05, 2023 0.0050 0.0065 0.0049 0.0056 1,560,543 +0.00(+7.69%)
Sep 01, 2023 0.0055 0.0055 0.0051 0.0052 490,020 -0.00(-3.70%)
Aug 31, 2023 0.0056 0.0063 0.0050 0.0054 268,255 +0.00(+5.88%)
Aug 30, 2023 0.0061 0.0062 0.0048 0.0051 580,794 -0.00(-17.74%)
Aug 29, 2023 0.0045 0.0066 0.0045 0.0062 444,970 -0.00(-7.46%)
Aug 28, 2023 0.0067 0.0067 0.0060 0.0067 903,166 +0.00(+1.52%)
Aug 25, 2023 0.0056 0.0067 0.0055 0.0066 3,186,156 +0.00(+17.86%)
Aug 24, 2023 0.0046 0.0057 0.0040 0.0056 5,361,711 +0.00(+16.67%)
Aug 23, 2023 0.0046 0.0055 0.0045 0.0048 1,250,709 +0.00(+6.67%)
Aug 22, 2023 0.0047 0.0052 0.0043 0.0045 1,523,851 -0.00(-19.64%)
Aug 21, 2023 0.0060 0.0060 0.0045 0.0056 1,985,973 -0.00(-6.67%)
Aug 18, 2023 0.0061 0.0061 0.0050 0.0060 489,363 -0.00(-1.64%)
Aug 17, 2023 0.0061 0.0061 0.0058 0.0061 278,685 -0.00(-1.61%)
Aug 16, 2023 0.0066 0.0066 0.0052 0.0062 2,807,499 -0.00(-6.06%)
Aug 15, 2023 0.0067 0.0067 0.0060 0.0066 653,017 -0.00(-2.94%)
Aug 14, 2023 0.0064 0.0068 0.0058 0.0068 691,692 +0.00(+6.25%)
Aug 11, 2023 0.0050 0.0065 0.0047 0.0064 2,591,972 +0.00(+23.08%)
Aug 10, 2023 0.0049 0.0052 0.0042 0.0052 3,177,854 +0.00(+4.00%)
Aug 09, 2023 0.0049 0.0054 0.0045 0.0050 2,666,976 -0.00(-1.96%)
Aug 08, 2023 0.0050 0.0055 0.0047 0.0051 2,163,097 +0.00(+2.00%)
Aug 07, 2023 0.0045 0.0051 0.0044 0.0050 4,469,991 +0.00(+16.28%)
Aug 04, 2023 0.0047 0.0047 0.0037 0.0043 4,396,083 +0.00(+4.88%)
Aug 03, 2023 0.0044 0.0044 0.0036 0.0041 3,468,265 -0.00(-6.82%)
Aug 02, 2023 0.0047 0.0048 0.0039 0.0044 3,208,813 -0.00(-6.38%)
Aug 01, 2023 0.0049 0.0049 0.0040 0.0047 9,080,859 -0.00(-6.00%)
Jul 31, 2023 0.0048 0.0050 0.0043 0.0050 1,559,103 +0.00(+6.38%)
Jul 28, 2023 0.0053 0.0054 0.0040 0.0047 3,572,649 -0.00(-11.32%)
Jul 27, 2023 0.0055 0.0055 0.0048 0.0053 1,553,882 -0.00(-3.64%)
Jul 26, 2023 0.0051 0.0055 0.0050 0.0055 1,164,911 +0.00(+5.77%)
Jul 25, 2023 0.0057 0.0057 0.0049 0.0052 1,427,897 -0.00(-7.14%)
Jul 24, 2023 0.0052 0.0058 0.0052 0.0056 860,209 -0.00(-3.45%)
Jul 21, 2023 0.0056 0.0059 0.0051 0.0058 859,722 +0.00(+3.57%)
Jul 20, 2023 0.0054 0.0056 0.0049 0.0056 315,518 -0.00(-3.45%)
Jul 19, 2023 0.0060 0.0062 0.0050 0.0058 1,986,098 -0.00(-3.33%)
Jul 18, 2023 0.0061 0.0061 0.0052 0.0060 2,081,071 -0.00(-1.64%)
Jul 17, 2023 0.0064 0.0068 0.0050 0.0061 4,205,788 -0.00(-10.29%)
Jul 14, 2023 0.0064 0.0070 0.0056 0.0068 3,677,305 +0.00(+6.25%)
Jul 13, 2023 0.0065 0.0067 0.0060 0.0064 2,189,493 -0.00(-5.88%)
Jul 12, 2023 0.0072 0.0072 0.0063 0.0068 3,562,632 -0.00(-5.56%)
Jul 11, 2023 0.0074 0.0074 0.0065 0.0072 4,000,701 +0.00(+0.00%)
Jul 10, 2023 0.0080 0.0080 0.0066 0.0072 3,177,420 -0.00(-7.69%)
Jul 07, 2023 0.0080 0.0080 0.0068 0.0078 2,247,228 +0.00(+0.00%)
Jul 06, 2023 0.0083 0.0083 0.0071 0.0078 1,767,062 -0.00(-4.88%)
Jul 05, 2023 0.0090 0.0090 0.0077 0.0082 2,677,081 -0.00(-9.89%)
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.