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 )

0.0042 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 24, 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 29, 2020 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
May 28, 2020 0.0010 0.0019 0.0010 0.0018 116,200 -0.00(-5.26%)
May 27, 2020 0.0019 0.0020 0.0019 0.0019 4,669,175 +0.00(+0.00%)
May 26, 2020 0.0019 0.0019 0.0019 0.0019 275,000 -0.00(-5.00%)
May 21, 2020 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
May 20, 2020 0.0018 0.0023 0.0017 0.0017 319,000 -0.00(-10.53%)
May 19, 2020 0.0020 0.0020 0.0017 0.0019 117,100 +0.00(+0.00%)
May 18, 2020 0.0019 0.0019 0.0011 0.0019 66,603 -0.00(-5.00%)
May 15, 2020 0.0019 0.0020 0.0019 0.0020 172,000 +0.00(+17.65%)
May 14, 2020 0.0020 0.0020 0.0017 0.0017 256,730 -0.00(-15.00%)
May 13, 2020 0.0004 0.0020 0.0004 0.0020 332,202 +0.00(+0.00%)
May 12, 2020 0.0016 0.0020 0.0010 0.0020 430,700 +0.00(+0.00%)
May 11, 2020 0.0020 0.0020 0.0020 0.0020 1,351 +0.00(+0.00%)
May 08, 2020 0.0016 0.0020 0.0015 0.0020 103,000 +0.00(+25.00%)
May 07, 2020 0.0016 0.0016 0.0016 0.0016 369,995 +0.00(+0.00%)
May 06, 2020 0.0016 0.0017 0.0016 0.0016 254,000 +0.00(+0.00%)
May 05, 2020 0.0016 0.0016 0.0016 0.0016 411,374 +0.00(+0.00%)
May 04, 2020 0.0016 0.0016 0.0016 0.0016 382,451 +0.00(+0.00%)
May 01, 2020 0.0020 0.0020 0.0015 0.0016 465,000 -0.00(-20.00%)
Apr 30, 2020 0.0020 0.0020 0.0015 0.0020 168,400 +0.00(+0.00%)
Apr 29, 2020 0.0020 0.0020 0.0010 0.0020 427,656 +0.00(+0.00%)
Apr 28, 2020 0.0010 0.0022 0.0010 0.0020 885,968 +0.00(+25.00%)
Apr 27, 2020 0.0016 0.0016 0.0016 0.0016 21,000 +0.00(+0.00%)
Apr 24, 2020 0.0016 0.0016 0.0015 0.0016 229,500 +0.00(+0.00%)
Apr 23, 2020 0.0016 0.0016 0.0016 0.0016 200,000 +0.00(+0.00%)
Apr 22, 2020 0.0016 0.0016 0.0016 0.0016 11,000 +0.00(+0.00%)
Apr 21, 2020 0.0010 0.0016 0.0006 0.0016 548,833 -0.00(-20.00%)
Apr 20, 2020 0.0019 0.0020 0.0015 0.0020 2,644,064 +0.00(+5.26%)
Apr 17, 2020 0.0019 0.0019 0.0019 0.0019 30,000 -0.00(-5.00%)
Apr 16, 2020 0.0026 0.0026 0.0015 0.0020 649,800 -0.00(-9.09%)
Apr 15, 2020 0.0015 0.0022 0.0015 0.0022 586,425 +0.00(+10.00%)
Apr 14, 2020 0.0015 0.0020 0.0015 0.0020 210,000 +0.00(+0.00%)
Apr 13, 2020 0.0020 0.0020 0.0020 0.0020 126,000 +0.00(+0.00%)
Apr 09, 2020 0.0020 0.0020 0.0019 0.0020 585,000 +0.00(+0.00%)
Apr 08, 2020 0.0015 0.0020 0.0011 0.0020 611,101 +0.00(+0.00%)
Apr 07, 2020 0.0013 0.0020 0.0013 0.0020 118,425 +0.00(+0.00%)
Apr 06, 2020 0.0018 0.0020 0.0013 0.0020 1,047,990 +0.00(+0.00%)
Apr 03, 2020 0.0013 0.0022 0.0013 0.0020 1,318,900 +0.00(+33.33%)
Apr 02, 2020 0.0020 0.0020 0.0015 0.0015 798,571 -0.00(-25.00%)
Apr 01, 2020 0.0028 0.0028 0.0011 0.0020 117,400 +0.00(+0.00%)
Mar 31, 2020 0.0012 0.0020 0.0012 0.0020 600,151 +0.00(+0.00%)
Mar 30, 2020 0.0020 0.0020 0.0020 0.0020 85,000 +0.00(+0.00%)
Mar 27, 2020 0.0020 0.0020 0.0005 0.0020 1,155,900 -0.00(-13.04%)
Mar 26, 2020 0.0028 0.0028 0.0023 0.0023 120,000 +0.00(+0.00%)
Mar 25, 2020 0.0015 0.0023 0.0015 0.0023 388,577 +0.00(+0.00%)
Mar 24, 2020 0.0023 0.0023 0.0023 0.0023 21,000 +0.00(+0.00%)
Mar 23, 2020 0.0020 0.0025 0.0015 0.0023 171,000 +0.00(+0.00%)
Mar 20, 2020 0.0020 0.0025 0.0017 0.0023 261,700 +0.00(+15.00%)
Mar 19, 2020 0.0004 0.0025 0.0004 0.0020 32,500 +0.00(+0.00%)
Mar 18, 2020 0.0015 0.0025 0.0015 0.0020 204,100 +0.00(+11.11%)
Mar 17, 2020 0.0018 0.0025 0.0003 0.0018 283,500 -0.00(-28.00%)
Mar 16, 2020 0.0025 0.0025 0.0025 0.0025 29,003 -0.00(-16.67%)
Mar 13, 2020 0.0025 0.0030 0.0025 0.0030 289,000 +0.00(+20.00%)
Mar 12, 2020 0.0030 0.0030 0.0020 0.0025 1,650,900 -0.00(-21.88%)
Mar 11, 2020 0.0035 0.0035 0.0030 0.0032 220,600 +0.00(+14.29%)
Mar 10, 2020 0.0029 0.0035 0.0021 0.0028 5,021,519 +0.00(+40.00%)
Mar 09, 2020 0.0022 0.0030 0.0020 0.0020 802,071 +0.00(+0.00%)
Mar 06, 2020 0.0028 0.0029 0.0020 0.0020 610,500 +0.00(+0.00%)
Mar 05, 2020 0.0019 0.0029 0.0015 0.0020 1,782,468 +0.00(+0.00%)
Mar 04, 2020 0.0028 0.0028 0.0015 0.0020 756,923 -0.00(-20.00%)
Mar 03, 2020 0.0025 0.0025 0.0014 0.0025 199,840 +0.00(+0.00%)
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.