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 28, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
May 24, 2019 0.0009 0.0009 0.0008 0.0009 1,315,700 +0.00(+0.00%)
May 23, 2019 0.0009 0.0009 0.0009 0.0009 20,000 +0.00(+12.50%)
May 22, 2019 0.0008 0.0008 0.0008 0.0008 1,127,749 -0.00(-11.11%)
May 21, 2019 0.0009 0.0009 0.0009 0.0009 10,000 +0.00(+28.57%)
May 20, 2019 0.0007 0.0007 0.0007 0.0007 600 -0.00(-22.22%)
May 16, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 15, 2019 0.0009 0.0009 0.0009 3 +0.00(+0.00%)
May 14, 2019 0.0009 0.0009 0.0002 0.0009 73,569 +0.00(+12.50%)
May 06, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 02, 2019 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Apr 30, 2019 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Apr 26, 2019 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Apr 23, 2019 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Apr 18, 2019 0.0008 0.0008 0.0008 0.0008 156,800 +0.00(+0.00%)
Apr 09, 2019 0.0008 0.0008 0.0008 0 +0.00(+166.67%)
Apr 05, 2019 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 03, 2019 0.0002 0.0002 0.0002 0 -0.00(-75.00%)
Apr 02, 2019 0.0010 0.0010 0.0002 0.0008 110,100 -0.00(-20.00%)
Apr 01, 2019 0.0010 0.0010 0.0010 0.0010 100 +0.00(+233.33%)
Mar 29, 2019 0.0003 0.0003 0.0003 0.0003 1,200 -0.00(-40.00%)
Mar 22, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 20, 2019 0.0005 0.0005 0.0005 0 +0.00(+150.00%)
Mar 19, 2019 0.0006 0.0010 0.0002 0.0002 1,075,781 -0.00(-60.00%)
Mar 13, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 12, 2019 0.0005 0.0008 0.0005 0.0005 770,000 +0.00(+0.00%)
Mar 11, 2019 0.0005 0.0005 0.0005 0.0005 26,000 -0.00(-16.67%)
Mar 08, 2019 0.0006 0.0006 0.0006 0.0006 215,000 +0.00(+100.00%)
Mar 07, 2019 0.0002 0.0008 0.0002 0.0003 1,010,100 -0.00(-62.50%)
Mar 04, 2019 0.0008 0.0008 0.0008 0 +0.00(+166.67%)
Feb 26, 2019 0.0003 0.0003 0.0003 0 -0.00(-50.00%)
Feb 21, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 20, 2019 0.0006 0.0006 0.0006 0.0006 10,001 +0.00(+20.00%)
Feb 19, 2019 0.0005 0.0005 0.0005 0.0005 590,243 +0.00(+0.00%)
Feb 13, 2019 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Feb 06, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 04, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Feb 01, 2019 0.0006 0.0006 0.0006 0.0006 10,000 +0.00(+20.00%)
Jan 31, 2019 0.0005 0.0005 0.0005 0.0005 68,008 +0.00(+150.00%)
Jan 30, 2019 0.0002 0.0002 0.0002 0.0002 1,001 -0.00(-60.00%)
Jan 29, 2019 0.0005 0.0005 0.0005 0.0005 25,001 +0.00(+150.00%)
Jan 28, 2019 0.0002 0.0002 0.0002 0.0002 25,000 -0.00(-60.00%)
Jan 25, 2019 0.0005 0.0005 0.0005 0.0005 200,000 +0.00(+0.00%)
Jan 23, 2019 0.0005 0.0005 0.0005 0 +0.00(+150.00%)
Jan 22, 2019 0.0002 0.0002 0.0002 0.0002 10,000 -0.00(-60.00%)
Jan 17, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 16, 2019 0.0002 0.0005 0.0002 0.0005 559,171 +0.00(+0.00%)
Jan 15, 2019 0.0005 0.0005 0.0005 0.0005 101,001 +0.00(+0.00%)
Jan 11, 2019 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 07, 2019 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jan 03, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 02, 2019 0.0006 0.0006 0.0006 0.0006 100,000 +0.00(+20.00%)
Dec 31, 2018 0.0005 0.0005 0.0005 0.0005 1,600,000 +0.00(+0.00%)
Dec 28, 2018 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+0.00%)
Dec 27, 2018 0.0005 0.0005 0.0005 1 +0.00(+0.00%)
Dec 20, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 19, 2018 0.0005 0.0005 0.0005 0.0005 25,000 +0.00(+150.00%)
Dec 18, 2018 0.0002 0.0002 0.0002 0.0002 1,110 -0.00(-66.67%)
Dec 17, 2018 0.0003 0.0006 0.0003 0.0006 2,550,000 +0.00(+100.00%)
Dec 13, 2018 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Dec 12, 2018 0.0002 0.0003 0.0002 0.0002 1,000,000 -0.00(-33.33%)
Dec 11, 2018 0.0003 0.0010 0.0002 0.0003 1,407,000 -0.00(-62.50%)
Dec 06, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 03, 2018 0.0008 0.0008 0.0008 0 +0.00(+166.67%)
Nov 30, 2018 0.0003 0.0003 0.0003 0.0003 1,000,000 -0.00(-70.00%)
Nov 26, 2018 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Nov 16, 2018 0.0007 0.0007 0.0007 0 +0.00(+133.33%)
Nov 15, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+50.00%)
Nov 14, 2018 0.0002 0.0002 0.0002 0.0002 150,000 -0.00(-60.00%)
Nov 13, 2018 0.0005 0.0010 0.0005 0.0005 742,790 +0.00(+66.67%)
Nov 12, 2018 0.0003 0.0003 0.0003 0.0003 5,000 -0.00(-70.00%)
Nov 07, 2018 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Nov 01, 2018 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Oct 30, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 17, 2018 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Oct 16, 2018 0.0009 0.0009 0.0007 0.0007 1,600,001 -0.00(-22.22%)
Oct 11, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Oct 10, 2018 0.0009 0.0009 0.0009 0.0009 1,520,000 -0.00(-10.00%)
Oct 08, 2018 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Oct 01, 2018 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Sep 28, 2018 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+400.00%)
Sep 27, 2018 0.0002 0.0002 0.0002 0.0002 50,005 -0.00(-80.00%)
Sep 25, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 17, 2018 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Sep 13, 2018 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Sep 10, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 06, 2018 0.0010 0.0010 0.0010 0 -0.00(-28.57%)
Sep 05, 2018 0.0008 0.0014 0.0004 0.0014 1,146,693 +0.00(+16.67%)
Sep 04, 2018 0.0010 0.0014 0.0005 0.0012 2,544,970 -0.00(-14.29%)
Aug 31, 2018 0.0014 0.0014 0.0014 0 +0.00(+55.56%)
Aug 30, 2018 0.0006 0.0009 0.0006 0.0009 60,009 -0.00(-35.71%)
Aug 29, 2018 0.0002 0.0014 0.0002 0.0014 1,476,190 +0.00(+7.69%)
Aug 27, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Aug 24, 2018 0.0013 0.0013 0.0013 0.0013 327,300 +0.00(+30.00%)
Aug 23, 2018 0.0010 0.0010 0.0009 0.0010 545,501 +0.00(+0.00%)
Aug 22, 2018 0.0010 0.0010 0.0010 0.0010 40,000 +0.00(+0.00%)
Aug 21, 2018 0.0010 0.0010 0.0010 0.0010 295,000 -0.00(-9.09%)
Aug 20, 2018 0.0011 0.0011 0.0011 6 +0.00(+0.00%)
Aug 17, 2018 0.0008 0.0011 0.0008 0.0011 200,200 +0.00(+10.00%)
Aug 15, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 13, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 10, 2018 0.0010 0.0010 0.0010 0.0010 200,000 -0.00(-9.09%)
Aug 07, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Aug 03, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Aug 02, 2018 0.0011 0.0011 0.0011 0.0011 50,000 -0.00(-21.43%)
Jul 31, 2018 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
Jul 30, 2018 0.0014 0.0014 0.0010 0.0010 1,085,715 -0.00(-28.57%)
Jul 24, 2018 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
Jul 23, 2018 0.0010 0.0010 0.0010 0.0010 16,584 -0.00(-23.08%)
Jul 19, 2018 0.0013 0.0013 0.0013 0 +0.00(+30.00%)
Jul 16, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 13, 2018 0.0011 0.0015 0.0003 0.0010 915,216 -0.00(-33.33%)
Jul 11, 2018 0.0015 0.0015 0.0015 0 +0.00(+66.67%)
Jul 10, 2018 0.0008 0.0009 0.0008 0.0009 449,090 -0.00(-30.77%)
Jul 03, 2018 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Jul 02, 2018 0.0010 0.0014 0.0010 0.0014 901,189 +0.00(+16.67%)
Jun 28, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 27, 2018 0.0012 0.0012 0.0010 0.0012 632,000 +0.00(+50.00%)
Jun 26, 2018 0.0010 0.0010 0.0008 0.0008 1,652,356 -0.00(-42.86%)
Jun 25, 2018 0.0014 0.0014 0.0014 0.0014 243,000 +0.00(+0.00%)
Jun 22, 2018 0.0010 0.0014 0.0010 0.0014 10,000 +0.00(+0.00%)
Jun 21, 2018 0.0010 0.0014 0.0010 0.0014 40,000 +0.00(+0.00%)
Jun 19, 2018 0.0014 0.0014 0.0014 0 +0.00(+75.00%)
Jun 18, 2018 0.0010 0.0010 0.0008 0.0008 120,800 -0.00(-46.67%)
Jun 15, 2018 0.0007 0.0015 0.0007 0.0015 1,487,867 +0.00(+50.00%)
Jun 13, 2018 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Jun 12, 2018 0.0014 0.0015 0.0005 0.0009 1,145,165 -0.00(-10.00%)
Jun 11, 2018 0.0010 0.0010 0.0010 0.0010 130,000 -0.00(-33.33%)
Jun 08, 2018 0.0013 0.0015 0.0010 0.0015 665,134 +0.00(+7.14%)
Jun 07, 2018 0.0007 0.0014 0.0007 0.0014 3,809,200 -0.00(-6.67%)
Jun 06, 2018 0.0015 0.0015 0.0015 0.0015 100 +0.00(+0.00%)
Jun 05, 2018 0.0010 0.0015 0.0002 0.0015 1,040,000 +0.00(+50.00%)
Jun 04, 2018 0.0010 0.0010 0.0010 0.0010 5,000 -0.00(-23.08%)
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.