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 (%)
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%)
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%)
Oct 01, 2021 0.0040 0.0055 0.0035 0.0053 744,410 +0.00(+32.50%)
Sep 30, 2021 0.0066 0.0070 0.0025 0.0040 2,575,307 -0.00(-39.39%)
Sep 29, 2021 0.0074 0.0090 0.0060 0.0066 6,597,783 -0.00(-10.81%)
Sep 28, 2021 0.0015 0.0080 0.0005 0.0074 23,291,126 +0.01(+3600.00%)
Sep 27, 2021 0.0002 0.0002 0.0002 0.0002 854,008 -0.00(-84.62%)
Sep 23, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Sep 22, 2021 0.0013 0.0013 0.0013 0.0013 100 +0.00(+0.00%)
Sep 16, 2021 0.0013 0.0013 0.0013 1 -0.00(-7.14%)
Sep 15, 2021 0.0014 0.0014 0.0014 0.0014 50,000 +0.00(+600.00%)
Sep 14, 2021 0.0004 0.0004 0.0002 0.0002 1,001,000 -0.00(-50.00%)
Sep 13, 2021 0.0004 0.0004 0.0004 0.0004 100 +0.00(+0.00%)
Sep 10, 2021 0.0004 0.0004 0.0004 0.0004 300,000 +0.00(+0.00%)
Sep 09, 2021 0.0004 0.0004 0.0004 0.0004 1,000 -0.00(-80.00%)
Sep 07, 2021 0.0020 0.0020 0.0020 1 +0.00(+0.00%)
Sep 01, 2021 0.0020 0.0020 0.0020 1 +0.00(+33.33%)
Aug 31, 2021 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+0.00%)
Aug 27, 2021 0.0015 0.0015 0.0015 0 +0.00(+275.00%)
Aug 26, 2021 0.0004 0.0004 0.0004 0.0004 1,000 +0.00(+0.00%)
Aug 25, 2021 0.0003 0.0004 0.0002 0.0004 650,085 +0.00(+33.33%)
Aug 24, 2021 0.0003 0.0003 0.0003 0.0003 260,750 -0.00(-25.00%)
Aug 20, 2021 0.0004 0.0004 0.0004 1 +0.00(+0.00%)
Aug 19, 2021 0.0004 0.0004 0.0004 0.0004 10,000 +0.00(+33.33%)
Aug 18, 2021 0.0003 0.0003 0.0003 0.0003 20,500 -0.00(-85.00%)
Aug 17, 2021 0.0020 0.0020 0.0020 0.0020 150,001 +0.00(+150.00%)
Aug 13, 2021 0.0008 0.0008 0.0008 0 +0.00(+100.00%)
Aug 12, 2021 0.0004 0.0004 0.0004 0.0004 1,000 +0.00(+0.00%)
Aug 10, 2021 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Aug 09, 2021 0.0020 0.0020 0.0003 0.0003 90,000 -0.00(-85.00%)
Aug 04, 2021 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 03, 2021 0.0003 0.0020 0.0003 0.0020 256,299 +0.00(+900.00%)
Aug 02, 2021 0.0002 0.0002 0.0002 0.0002 50,001 -0.00(-33.33%)
Jul 30, 2021 0.0010 0.0010 0.0003 0.0003 87,005 -0.00(-70.00%)
Jul 23, 2021 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 22, 2021 0.0002 0.0010 0.0002 0.0010 58,500 +0.00(+0.00%)
Jul 16, 2021 0.0010 0.0010 0.0010 0 -0.00(-33.33%)
Jul 15, 2021 0.0010 0.0020 0.0010 0.0015 2,200,000 +0.00(+1400.00%)
Jul 14, 2021 0.0001 0.0001 0.0001 0.0001 500,040 -0.00(-94.44%)
Jul 13, 2021 0.0018 0.0018 0.0018 0.0018 337,950 +0.00(+0.00%)
Jul 12, 2021 0.0018 0.0018 0.0018 0.0018 570,343 +0.00(+0.00%)
Jul 09, 2021 0.0014 0.0018 0.0014 0.0018 1,150,157 +0.00(+38.46%)
Jul 08, 2021 0.0013 0.0013 0.0013 0.0013 100,000 +0.00(+0.00%)
Jun 28, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 25, 2021 0.0013 0.0013 0.0013 0.0013 10,000 +0.00(+0.00%)
Jun 24, 2021 0.0013 0.0013 0.0013 0.0013 400,000 +0.00(+0.00%)
Jun 22, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 21, 2021 0.0013 0.0013 0.0013 0.0013 607,000 +0.00(+0.00%)
Jun 16, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 08, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 07, 2021 0.0013 0.0013 0.0013 0.0013 387,001 +0.00(+0.00%)
Jun 02, 2021 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
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.