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 (%)
Jan 31, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 30, 2018 0.0002 0.0008 0.0002 0.0008 240,000 +0.00(+0.00%)
Jan 26, 2018 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jan 25, 2018 0.0006 0.0007 0.0006 0.0007 101,000 +0.00(+0.00%)
Jan 22, 2018 0.0007 0.0007 0.0007 1 +0.00(+0.00%)
Jan 19, 2018 0.0006 0.0007 0.0004 0.0007 5,829,999 +0.00(+0.00%)
Jan 18, 2018 0.0003 0.0007 0.0001 0.0007 580,000 +0.00(+40.00%)
Jan 16, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 12, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 11, 2018 0.0005 0.0005 0.0005 0.0005 1,289,555 +0.00(+0.00%)
Jan 10, 2018 0.0005 0.0005 0.0005 0.0005 5,001 +0.00(+0.00%)
Jan 09, 2018 0.0005 0.0005 0.0005 0.0005 101,000 +0.00(+66.67%)
Jan 08, 2018 0.0003 0.0003 0.0003 0.0003 575,000 +0.00(+0.00%)
Jan 04, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 02, 2018 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Dec 29, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 28, 2017 0.0001 0.0001 0.0001 0.0001 200,001 +0.00(+0.00%)
Dec 27, 2017 0.0001 0.0001 0.0001 0.0001 102,961 -0.00(-66.67%)
Dec 26, 2017 0.0003 0.0003 0.0003 0.0003 210 +0.00(+50.00%)
Dec 22, 2017 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Dec 20, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 19, 2017 0.0002 0.0002 0.0002 0.0002 1,713,852 +0.00(+0.00%)
Dec 18, 2017 0.0002 0.0002 0.0002 0.0002 50,404 +0.00(+0.00%)
Dec 15, 2017 0.0003 0.0003 0.0002 0.0002 4,070,032 -0.00(-33.33%)
Dec 14, 2017 0.0003 0.0003 0.0003 0.0003 268,000 -0.00(-40.00%)
Dec 05, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 04, 2017 0.0001 0.0005 0.0001 0.0005 670,000 +0.00(+150.00%)
Nov 29, 2017 0.0002 0.0002 0.0002 0 -0.00(-60.00%)
Nov 28, 2017 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+150.00%)
Nov 27, 2017 0.0002 0.0002 0.0002 0.0002 302,226 -0.00(-50.00%)
Nov 21, 2017 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Nov 20, 2017 0.0002 0.0005 0.0002 0.0005 805,028 +0.00(+150.00%)
Nov 17, 2017 0.0002 0.0003 0.0001 0.0002 8,974,551 -0.00(-80.00%)
Nov 16, 2017 0.0007 0.0010 0.0007 0.0010 640,001 +0.00(+42.86%)
Nov 15, 2017 0.0007 0.0007 0.0007 0.0007 400,000 +0.00(+0.00%)
Nov 14, 2017 0.0007 0.0007 0.0007 0.0007 285,000 +0.00(+0.00%)
Nov 13, 2017 0.0007 0.0007 0.0007 0.0007 250,000 +0.00(+0.00%)
Nov 10, 2017 0.0007 0.0007 0.0007 0.0007 50,000 +0.00(+0.00%)
Nov 09, 2017 0.0007 0.0007 0.0007 0.0007 50,000 -0.00(-30.00%)
Nov 08, 2017 0.0010 0.0010 0.0010 0.0010 500,000 +0.00(+0.00%)
Nov 07, 2017 0.0004 0.0010 0.0004 0.0010 20,000 +0.00(+25.00%)
Nov 06, 2017 0.0008 0.0008 0.0004 0.0008 701,430 +0.00(+0.00%)
Nov 03, 2017 0.0008 0.0008 0.0008 0.0008 2,431 +0.00(+0.00%)
Oct 31, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 27, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 24, 2017 0.0008 0.0008 0.0008 0 -0.00(-52.94%)
Oct 20, 2017 0.0017 0.0017 0.0017 1 +0.00(+183.33%)
Oct 17, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 16, 2017 0.0006 0.0006 0.0006 0.0006 10,000 +0.00(+0.00%)
Oct 13, 2017 0.0006 0.0006 0.0006 0.0006 175,000 +0.00(+100.00%)
Oct 12, 2017 0.0007 0.0007 0.0003 0.0003 300,265 -0.00(-57.14%)
Oct 10, 2017 0.0007 0.0007 0.0007 1 -0.00(-12.50%)
Oct 09, 2017 0.0002 0.0008 0.0002 0.0008 100,000 +0.00(+0.00%)
Oct 05, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 03, 2017 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Oct 02, 2017 0.0007 0.0007 0.0007 0.0007 46,001 -0.00(-12.50%)
Sep 27, 2017 0.0008 0.0008 0.0008 0 +0.00(+60.00%)
Sep 26, 2017 0.0002 0.0005 0.0001 0.0005 2,200,000 -0.00(-44.44%)
Sep 20, 2017 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Sep 14, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 06, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 05, 2017 0.0010 0.0010 0.0010 0.0010 180,000 +0.00(+0.00%)
Sep 01, 2017 0.0010 0.0010 0.0006 0.0010 355,000 -0.00(-47.37%)
Aug 31, 2017 0.0007 0.0019 0.0007 0.0019 2,635,000 +0.00(+216.67%)
Aug 30, 2017 0.0006 0.0006 0.0006 0.0006 500,000 +0.00(+0.00%)
Aug 29, 2017 0.0005 0.0006 0.0003 0.0006 1,599,999 +0.00(+20.00%)
Aug 25, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Aug 24, 2017 0.0006 0.0006 0.0006 0.0006 2,900,000 +0.00(+0.00%)
Aug 23, 2017 0.0006 0.0006 0.0006 0.0006 43,751 +0.00(+0.00%)
Aug 22, 2017 0.0005 0.0006 0.0005 0.0006 1,050,001 +0.00(+0.00%)
Aug 21, 2017 0.0006 0.0006 0.0006 0.0006 500,000 +0.00(+0.00%)
Aug 17, 2017 0.0006 0.0006 0.0006 0 -0.00(-40.00%)
Aug 16, 2017 0.0008 0.0011 0.0006 0.0010 3,622,000 +0.00(+0.00%)
Aug 15, 2017 0.0008 0.0010 0.0008 0.0010 2,000,000 +0.00(+42.86%)
Aug 14, 2017 0.0007 0.0007 0.0007 0.0007 1,892,498 +0.00(+16.67%)
Aug 11, 2017 0.0007 0.0007 0.0006 0.0006 376,000 +0.00(+20.00%)
Aug 10, 2017 0.0008 0.0008 0.0005 0.0005 1,881,000 +0.00(+66.67%)
Aug 04, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 03, 2017 0.0003 0.0003 0.0003 0.0003 1,786,000 +0.00(+0.00%)
Aug 02, 2017 0.0003 0.0003 0.0003 0.0003 1,500,000 +0.00(+50.00%)
Aug 01, 2017 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Jul 31, 2017 0.0003 0.0003 0.0001 0.0002 4,025,000 -0.00(-33.33%)
Jul 28, 2017 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Jul 27, 2017 0.0003 0.0005 0.0003 0.0003 5,186,847 -0.00(-50.00%)
Jul 24, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 20, 2017 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jul 18, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 17, 2017 0.0007 0.0007 0.0007 0.0007 75,000 -0.00(-12.50%)
Jul 14, 2017 0.0008 0.0008 0.0008 0.0008 167,500 +0.00(+0.00%)
Jul 13, 2017 0.0008 0.0009 0.0008 0.0008 900,000 -0.00(-20.00%)
Jul 11, 2017 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Jul 10, 2017 0.0008 0.0008 0.0008 0.0008 210,000 -0.00(-20.00%)
Jul 07, 2017 0.0002 0.0010 0.0002 0.0010 395,000 +0.00(+400.00%)
Jul 06, 2017 0.0002 0.0002 0.0002 0.0002 20,000 +0.00(+0.00%)
Jul 03, 2017 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Jun 30, 2017 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+33.33%)
Jun 28, 2017 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Jun 26, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 23, 2017 0.0001 0.0001 0.0001 0.0001 999,998 -0.00(-75.00%)
Jun 16, 2017 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Jun 15, 2017 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
Jun 13, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 09, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 08, 2017 0.0001 0.0004 0.0001 0.0002 7,808,735 -0.00(-60.00%)
Jun 07, 2017 0.0003 0.0005 0.0003 0.0005 1,462,500 +0.00(+25.00%)
Jun 06, 2017 0.0003 0.0004 0.0003 0.0004 3,540,000 +0.00(+0.00%)
Jun 05, 2017 0.0004 0.0005 0.0002 0.0004 19,538,920 +0.00(+0.00%)
Jun 02, 2017 0.0004 0.0005 0.0004 0.0004 14,832,878 -0.00(-20.00%)
Jun 01, 2017 0.0001 0.0005 0.0001 0.0005 4,942,475 -0.00(-61.54%)
May 16, 2017 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
May 15, 2017 0.0010 0.0011 0.0009 0.0011 11,179,556 +0.00(+0.00%)
May 12, 2017 0.0012 0.0012 0.0008 0.0011 17,741,484 +0.00(+0.00%)
May 11, 2017 0.0012 0.0013 0.0010 0.0011 16,505,991 +0.00(+0.00%)
May 10, 2017 0.0012 0.0015 0.0008 0.0011 38,456,344 -0.00(-4.35%)
May 09, 2017 0.0015 0.0016 0.0009 0.0011 64,560,144 -0.00(-23.33%)
May 08, 2017 0.0017 0.0019 0.0008 0.0015 58,879,144 -0.00(-11.76%)
May 05, 2017 0.0016 0.0025 0.0015 0.0017 90,319,920 +0.00(+13.33%)
May 04, 2017 0.0004 0.0022 0.0004 0.0015 475,980,384 +0.00(+275.00%)
May 03, 2017 0.0032 0.0037 0.0003 0.0004 290,385,024 -0.00(-88.89%)
May 02, 2017 0.0035 0.0038 0.0028 0.0036 22,406,988 +0.00(+2.86%)
May 01, 2017 0.0042 0.0044 0.0025 0.0035 28,819,988 -0.00(-20.45%)
Apr 28, 2017 0.0029 0.0050 0.0029 0.0044 72,886,384 +0.00(+57.14%)
Apr 27, 2017 0.0024 0.0035 0.0023 0.0028 38,472,616 +0.00(+21.74%)
Apr 26, 2017 0.0016 0.0024 0.0016 0.0023 12,682,446 +0.00(+27.78%)
Apr 25, 2017 0.0020 0.0022 0.0013 0.0018 27,512,932 -0.00(-10.00%)
Apr 24, 2017 0.0015 0.0027 0.0014 0.0020 90,158,368 +0.00(+33.33%)
Apr 21, 2017 0.0013 0.0015 0.0011 0.0015 68,049,976 +0.00(+25.00%)
Apr 20, 2017 0.0010 0.0012 0.0008 0.0012 25,171,072 +0.00(+20.00%)
Apr 19, 2017 0.0010 0.0012 0.0009 0.0010 16,200,115 -0.00(-9.09%)
Apr 18, 2017 0.0012 0.0012 0.0009 0.0011 21,284,296 +0.00(+0.00%)
Apr 17, 2017 0.0007 0.0014 0.0007 0.0011 66,049,204 +0.00(+57.14%)
Apr 13, 2017 0.0014 0.0015 0.0006 0.0007 86,043,952 -0.00(-50.00%)
Apr 12, 2017 0.0010 0.0015 0.0008 0.0014 118,307,144 +0.00(+75.00%)
Apr 11, 2017 0.0006 0.0008 0.0006 0.0008 32,432,828 +0.00(+33.33%)
Apr 10, 2017 0.0005 0.0006 0.0004 0.0006 18,496,112 +0.00(+20.00%)
Apr 07, 2017 0.0004 0.0005 0.0004 0.0005 11,065,000 +0.00(+21.95%)
Apr 06, 2017 0.0005 0.0005 0.0004 0.0004 11,386,195 +0.00(+2.50%)
Apr 05, 2017 0.0005 0.0005 0.0004 0.0004 15,903,884 +0.00(+0.00%)
Apr 04, 2017 0.0004 0.0005 0.0004 0.0004 1,620,005 +0.00(+0.00%)
Apr 03, 2017 0.0006 0.0006 0.0004 0.0004 3,875,417 -0.00(-20.00%)
Mar 31, 2017 0.0003 0.0005 0.0003 0.0005 6,533,119 +0.00(+25.00%)
Mar 30, 2017 0.0004 0.0004 0.0004 0.0004 30,001 +0.00(+0.00%)
Mar 29, 2017 0.0004 0.0004 0.0004 0.0004 2,104,260 -0.00(-11.11%)
Mar 28, 2017 0.0004 0.0005 0.0004 0.0004 3,919,260 +0.00(+12.50%)
Mar 27, 2017 0.0004 0.0005 0.0004 0.0004 771,500 +0.00(+0.00%)
Mar 24, 2017 0.0004 0.0004 0.0004 0.0004 2,020,000 +0.00(+0.00%)
Mar 23, 2017 0.0005 0.0005 0.0004 0.0004 863,000 -0.00(-20.00%)
Mar 22, 2017 0.0003 0.0005 0.0003 0.0005 23,327,692 +0.00(+66.67%)
Mar 21, 2017 0.0004 0.0004 0.0003 0.0003 2,550,557 +0.00(+0.00%)
Mar 20, 2017 0.0004 0.0004 0.0003 0.0003 4,953,777 +0.00(+0.00%)
Mar 17, 2017 0.0004 0.0004 0.0003 0.0003 9,659,999 -0.00(-25.00%)
Mar 16, 2017 0.0004 0.0005 0.0004 0.0004 437,000 -0.00(-11.11%)
Mar 15, 2017 0.0005 0.0005 0.0004 0.0004 1,880,932 -0.00(-10.00%)
Mar 14, 2017 0.0004 0.0005 0.0004 0.0005 6,796,625 +0.00(+0.00%)
Mar 13, 2017 0.0005 0.0005 0.0004 0.0005 11,299,479 +0.00(+0.00%)
Mar 10, 2017 0.0006 0.0006 0.0004 0.0005 9,136,160 -0.00(-16.67%)
Mar 09, 2017 0.0005 0.0006 0.0004 0.0006 23,522,208 +0.00(+20.00%)
Mar 08, 2017 0.0005 0.0005 0.0004 0.0005 1,280,000 +0.00(+0.00%)
Mar 07, 2017 0.0005 0.0005 0.0003 0.0005 1,390,003 +0.00(+0.00%)
Mar 06, 2017 0.0005 0.0005 0.0004 0.0005 2,800,170 +0.00(+0.00%)
Mar 03, 2017 0.0004 0.0005 0.0004 0.0005 4,859,200 +0.00(+0.00%)
Mar 02, 2017 0.0004 0.0005 0.0004 0.0005 2,325,000 +0.00(+11.11%)
Mar 01, 2017 0.0005 0.0005 0.0004 0.0004 4,910,880 -0.00(-10.00%)
Feb 28, 2017 0.0004 0.0005 0.0004 0.0005 2,900,450 +0.00(+0.00%)
Feb 27, 2017 0.0004 0.0005 0.0004 0.0005 21,934,712 +0.00(+25.00%)
Feb 24, 2017 0.0006 0.0006 0.0004 0.0004 18,981,420 -0.00(-32.20%)
Feb 23, 2017 0.0006 0.0006 0.0005 0.0006 1,421,190 -0.00(-1.67%)
Feb 22, 2017 0.0007 0.0007 0.0005 0.0006 11,524,776 +0.00(+0.00%)
Feb 21, 2017 0.0008 0.0008 0.0006 0.0006 3,323,800 -0.00(-14.29%)
Feb 17, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 16, 2017 0.0005 0.0007 0.0005 0.0007 8,451,650 +0.00(+40.00%)
Feb 15, 2017 0.0006 0.0006 0.0005 0.0005 9,866,814 +0.00(+0.00%)
Feb 14, 2017 0.0004 0.0006 0.0004 0.0005 37,193,184 +0.00(+25.00%)
Feb 13, 2017 0.0005 0.0005 0.0004 0.0004 8,560,689 +0.00(+0.00%)
Feb 10, 2017 0.0004 0.0004 0.0004 0.0004 16,679,343 -0.00(-20.00%)
Feb 09, 2017 0.0005 0.0006 0.0004 0.0005 22,866,776 -0.00(-16.67%)
Feb 08, 2017 0.0005 0.0006 0.0005 0.0006 13,929,030 +0.00(+20.00%)
Feb 07, 2017 0.0007 0.0007 0.0005 0.0005 30,919,800 -0.00(-16.67%)
Feb 06, 2017 0.0007 0.0008 0.0005 0.0006 10,394,783 -0.00(-14.29%)
Feb 03, 2017 0.0005 0.0008 0.0005 0.0007 17,410,968 +0.00(+16.67%)
Feb 02, 2017 0.0008 0.0008 0.0006 0.0006 7,995,428 -0.00(-25.00%)
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.