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 )

0.0047 +0.0003 (+6.82%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 0.0060 0.0070 0.0050 0.0070 6,168,800 +0.00(+40.00%)
Nov 27, 2019 0.0058 0.0058 0.0040 0.0050 4,439,100 -0.00(-9.09%)
Nov 26, 2019 0.0044 0.0055 0.0039 0.0055 2,739,640 +0.00(+22.22%)
Nov 25, 2019 0.0040 0.0050 0.0038 0.0045 1,567,333 +0.00(+12.50%)
Nov 22, 2019 0.0050 0.0055 0.0040 0.0040 4,926,100 -0.00(-20.00%)
Nov 21, 2019 0.0055 0.0055 0.0035 0.0050 4,117,595 -0.00(-7.41%)
Nov 20, 2019 0.0068 0.0068 0.0050 0.0054 5,326,693 -0.00(-20.59%)
Nov 19, 2019 0.0087 0.0087 0.0050 0.0068 5,127,967 -0.00(-2.86%)
Nov 18, 2019 0.0065 0.0075 0.0060 0.0070 12,610,757 +0.00(+27.27%)
Nov 15, 2019 0.0040 0.0069 0.0040 0.0055 10,616,899 +0.00(+30.95%)
Nov 14, 2019 0.0040 0.0052 0.0030 0.0042 10,729,102 +0.00(+16.67%)
Nov 13, 2019 0.0040 0.0085 0.0031 0.0036 34,705,788 +0.00(+5.88%)
Nov 12, 2019 0.0007 0.0039 0.0006 0.0034 16,789,592 +0.00(+385.71%)
Nov 11, 2019 0.0011 0.0014 0.0007 0.0007 1,091,157 -0.00(-30.00%)
Nov 08, 2019 0.0010 0.0010 0.0006 0.0010 6,705,100 +0.00(+0.00%)
Nov 07, 2019 0.0010 0.0014 0.0010 0.0010 4,900,809 +0.00(+0.00%)
Nov 06, 2019 0.0006 0.0011 0.0006 0.0010 1,445,556 -0.00(-9.09%)
Nov 05, 2019 0.0011 0.0011 0.0006 0.0011 1,598,630 -0.00(-21.43%)
Nov 04, 2019 0.0014 0.0014 0.0010 0.0014 209,250 +0.00(+0.00%)
Nov 01, 2019 0.0014 0.0014 0.0010 0.0014 1,889,800 +0.00(+0.00%)
Oct 31, 2019 0.0012 0.0016 0.0009 0.0014 2,708,410 -0.00(-6.67%)
Oct 30, 2019 0.0020 0.0020 0.0006 0.0015 2,458,715 +0.00(+15.38%)
Oct 29, 2019 0.0020 0.0020 0.0013 0.0013 3,216,499 -0.00(-27.78%)
Oct 28, 2019 0.0020 0.0020 0.0015 0.0018 4,735,180 -0.00(-10.00%)
Oct 25, 2019 0.0020 0.0020 0.0018 0.0020 3,429,300 -0.00(-9.09%)
Oct 24, 2019 0.0023 0.0023 0.0018 0.0022 5,657,044 -0.00(-4.35%)
Oct 23, 2019 0.0025 0.0025 0.0019 0.0023 6,858,070 +0.00(+0.00%)
Oct 22, 2019 0.0024 0.0025 0.0020 0.0023 5,421,609 +0.00(+15.00%)
Oct 21, 2019 0.0024 0.0025 0.0020 0.0020 6,921,687 -0.00(-9.09%)
Oct 18, 2019 0.0020 0.0025 0.0018 0.0022 12,670,100 +0.00(+15.79%)
Oct 17, 2019 0.0029 0.0029 0.0018 0.0019 8,349,620 -0.00(-24.00%)
Oct 16, 2019 0.0016 0.0030 0.0016 0.0025 11,952,105 +0.00(+56.25%)
Oct 15, 2019 0.0025 0.0026 0.0015 0.0016 20,882,560 -0.00(-36.00%)
Oct 14, 2019 0.0026 0.0041 0.0020 0.0025 14,280,403 -0.00(-10.71%)
Oct 11, 2019 0.0048 0.0055 0.0022 0.0028 49,400,696 -0.00(-42.86%)
Oct 10, 2019 0.0019 0.0076 0.0014 0.0049 78,663,328 +0.00(+226.67%)
Oct 09, 2019 0.0006 0.0020 0.0006 0.0015 12,018,197 +0.00(+150.00%)
Oct 08, 2019 0.0008 0.0008 0.0006 0.0006 902,498 +0.00(+0.00%)
Oct 07, 2019 0.0006 0.0006 0.0006 2 +0.00(+0.00%)
Oct 04, 2019 0.0006 0.0006 0.0006 0.0006 600 +0.00(+0.00%)
Sep 24, 2019 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Sep 23, 2019 0.0006 0.0007 0.0006 0.0007 1,231,683 +0.00(+0.00%)
Sep 18, 2019 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Sep 17, 2019 0.0001 0.0006 0.0001 0.0006 573,022 +0.00(+0.00%)
Sep 11, 2019 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Sep 05, 2019 0.0005 0.0005 0.0005 0 +0.00(+150.00%)
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.