Skip to main content

Digital Brand Media & Marketing Group Inc (OP: DBMM )

0.0058 -0.0001 (-1.69%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.0048 0.0050 0.0043 0.0050 1,559,103 +0.00(+6.38%)
Jul 28, 2023 0.0053 0.0054 0.0040 0.0047 3,572,649 -0.00(-11.32%)
Jul 27, 2023 0.0055 0.0055 0.0048 0.0053 1,553,882 -0.00(-3.64%)
Jul 26, 2023 0.0051 0.0055 0.0050 0.0055 1,164,911 +0.00(+5.77%)
Jul 25, 2023 0.0057 0.0057 0.0049 0.0052 1,427,897 -0.00(-7.14%)
Jul 24, 2023 0.0052 0.0058 0.0052 0.0056 860,209 -0.00(-3.45%)
Jul 21, 2023 0.0056 0.0059 0.0051 0.0058 859,722 +0.00(+3.57%)
Jul 20, 2023 0.0054 0.0056 0.0049 0.0056 315,518 -0.00(-3.45%)
Jul 19, 2023 0.0060 0.0062 0.0050 0.0058 1,986,098 -0.00(-3.33%)
Jul 18, 2023 0.0061 0.0061 0.0052 0.0060 2,081,071 -0.00(-1.64%)
Jul 17, 2023 0.0064 0.0068 0.0050 0.0061 4,205,788 -0.00(-10.29%)
Jul 14, 2023 0.0064 0.0070 0.0056 0.0068 3,677,305 +0.00(+6.25%)
Jul 13, 2023 0.0065 0.0067 0.0060 0.0064 2,189,493 -0.00(-5.88%)
Jul 12, 2023 0.0072 0.0072 0.0063 0.0068 3,562,632 -0.00(-5.56%)
Jul 11, 2023 0.0074 0.0074 0.0065 0.0072 4,000,701 +0.00(+0.00%)
Jul 10, 2023 0.0080 0.0080 0.0066 0.0072 3,177,420 -0.00(-7.69%)
Jul 07, 2023 0.0080 0.0080 0.0068 0.0078 2,247,228 +0.00(+0.00%)
Jul 06, 2023 0.0083 0.0083 0.0071 0.0078 1,767,062 -0.00(-4.88%)
Jul 05, 2023 0.0090 0.0090 0.0077 0.0082 2,677,081 -0.00(-9.89%)
Jul 03, 2023 0.0084 0.0091 0.0073 0.0091 984,238 +0.00(+1.11%)
Jun 30, 2023 0.0088 0.0090 0.0069 0.0090 3,756,777 +0.00(+7.14%)
Jun 29, 2023 0.0091 0.0091 0.0080 0.0084 1,864,851 -0.00(-7.69%)
Jun 28, 2023 0.0097 0.0100 0.0081 0.0091 2,779,712 -0.00(-4.21%)
Jun 27, 2023 0.0090 0.0098 0.0084 0.0095 2,030,133 +0.00(+6.74%)
Jun 26, 2023 0.0089 0.0092 0.0084 0.0089 2,227,181 +0.00(+8.54%)
Jun 23, 2023 0.0070 0.0082 0.0062 0.0082 1,972,533 +0.00(+30.16%)
Jun 22, 2023 0.0075 0.0075 0.0060 0.0063 1,762,055 -0.00(-13.70%)
Jun 21, 2023 0.0079 0.0079 0.0066 0.0073 2,030,794 -0.00(-5.19%)
Jun 20, 2023 0.0082 0.0082 0.0073 0.0077 944,160 -0.00(-6.10%)
Jun 16, 2023 0.0081 0.0082 0.0072 0.0082 4,051,133 +0.00(+1.23%)
Jun 15, 2023 0.0087 0.0092 0.0080 0.0081 2,497,625 -0.00(-3.57%)
Jun 14, 2023 0.0095 0.0095 0.0084 0.0084 2,735,788 -0.00(-14.29%)
Jun 13, 2023 0.0100 0.0100 0.0083 0.0098 1,783,829 +0.00(+1.03%)
Jun 12, 2023 0.0096 0.0108 0.0087 0.0097 1,214,428 +0.00(+4.30%)
Jun 09, 2023 0.0101 0.0101 0.0085 0.0093 2,303,217 -0.00(-6.06%)
Jun 08, 2023 0.0106 0.0106 0.0082 0.0099 3,814,985 -0.00(-2.94%)
Jun 07, 2023 0.0123 0.0125 0.0090 0.0102 7,891,592 -0.00(-15.70%)
Jun 06, 2023 0.0120 0.0147 0.0113 0.0121 6,646,635 -0.00(-4.72%)
Jun 05, 2023 0.0128 0.0188 0.0109 0.0127 24,997,704 +0.00(+42.70%)
Jun 02, 2023 0.0100 0.0100 0.0088 0.0089 2,135,698 -0.00(-9.18%)
Jun 01, 2023 0.0087 0.0100 0.0087 0.0098 4,593,717 +0.00(+13.95%)
May 31, 2023 0.0083 0.0089 0.0078 0.0086 4,006,658 +0.00(+13.16%)
May 30, 2023 0.0092 0.0092 0.0071 0.0076 1,761,231 -0.00(-3.80%)
May 26, 2023 0.0086 0.0087 0.0077 0.0079 2,010,700 -0.00(-8.14%)
May 25, 2023 0.0099 0.0099 0.0080 0.0086 2,691,713 -0.00(-14.00%)
May 24, 2023 0.0109 0.0114 0.0091 0.0100 4,768,012 -0.00(-4.76%)
May 23, 2023 0.0112 0.0113 0.0100 0.0105 3,282,166 -0.00(-4.55%)
May 22, 2023 0.0069 0.0120 0.0066 0.0110 8,358,155 +0.00(+64.18%)
May 19, 2023 0.0068 0.0071 0.0055 0.0067 2,127,948 +0.00(+4.69%)
May 18, 2023 0.0070 0.0071 0.0055 0.0064 4,551,064 +0.00(+4.92%)
May 17, 2023 0.0043 0.0073 0.0039 0.0061 1,995,362 +0.00(+52.50%)
May 16, 2023 0.0043 0.0043 0.0038 0.0040 1,171,716 +0.00(+2.56%)
May 15, 2023 0.0039 0.0042 0.0033 0.0039 2,721,621 +0.00(+11.43%)
May 12, 2023 0.0034 0.0039 0.0032 0.0035 3,186,881 +0.00(+0.00%)
May 11, 2023 0.0034 0.0045 0.0034 0.0035 4,277,951 +0.00(+9.37%)
May 10, 2023 0.0035 0.0039 0.0032 0.0032 243,261 +0.00(+6.67%)
May 09, 2023 0.0036 0.0038 0.0029 0.0030 3,867,715 -0.00(-16.67%)
May 08, 2023 0.0038 0.0040 0.0030 0.0036 1,202,355 -0.00(-10.00%)
May 05, 2023 0.0039 0.0040 0.0030 0.0040 871,447 +0.00(+2.56%)
May 04, 2023 0.0036 0.0040 0.0034 0.0039 249,160 -0.00(-2.50%)
May 03, 2023 0.0040 0.0042 0.0038 0.0040 1,263,042 +0.00(+0.00%)
May 02, 2023 0.0041 0.0042 0.0038 0.0040 318,000 -0.00(-6.98%)
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.