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 )

0.0056 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Oct 30, 2015 0.0030 0.0037 0.0020 0.0020 56,002 -0.00(-50.00%)
Oct 29, 2015 0.0040 0.0040 0.0040 0.0040 10,001 +0.00(+0.00%)
Oct 28, 2015 0.0041 0.0045 0.0018 0.0040 1,726,128 -0.00(-2.44%)
Oct 27, 2015 0.0045 0.0045 0.0041 0.0041 2,000 -0.00(-14.58%)
Oct 26, 2015 0.0048 0.0048 0.0048 0.0048 145,000 -0.00(-4.00%)
Oct 23, 2015 0.0050 0.0050 0.0050 0.0050 12,501 +0.00(+19.05%)
Oct 22, 2015 0.0042 0.0042 0.0042 0.0042 101 +0.00(+5.00%)
Oct 20, 2015 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 19, 2015 0.0059 0.0059 0.0040 0.0040 60,000 +0.00(+11.11%)
Oct 16, 2015 0.0054 0.0069 0.0036 0.0036 557,900 -0.00(-47.83%)
Oct 15, 2015 0.0070 0.0070 0.0050 0.0069 334,316 -0.00(-1.43%)
Oct 14, 2015 0.0100 0.0100 0.0070 0.0070 11,293 -0.00(-30.00%)
Oct 13, 2015 0.0100 0.0100 0.0100 0.0100 38,450 +0.00(+0.00%)
Oct 12, 2015 0.0110 0.0110 0.0051 0.0100 157,276 -0.00(-14.53%)
Oct 09, 2015 0.0120 0.0120 0.0117 0.0117 80,855 +0.00(+0.00%)
Oct 08, 2015 0.0160 0.0160 0.0110 0.0117 551,127 -0.00(-26.88%)
Oct 07, 2015 0.0180 0.0180 0.0115 0.0160 220,001 -0.00(-11.11%)
Oct 06, 2015 0.0180 0.0180 0.0180 0.0180 33,900 +0.00(+20.00%)
Oct 05, 2015 0.0180 0.0180 0.0150 0.0150 207,592 -0.00(-16.67%)
Oct 02, 2015 0.0250 0.0250 0.0180 0.0180 65,975 -0.01(-28.00%)
Oct 01, 2015 0.0250 0.0250 0.0200 0.0250 60,958 -0.00(-16.67%)
Sep 30, 2015 0.0498 0.0498 0.0300 0.0300 19,000 -0.02(-39.76%)
Sep 29, 2015 0.0498 0.0498 0.0498 0.0498 1,000 +0.03(+149.00%)
Sep 28, 2015 0.0200 0.0200 0.0200 0.0200 6,200 +0.00(+0.00%)
Sep 25, 2015 0.0251 0.0252 0.0200 0.0200 23,051 -0.01(-20.32%)
Sep 24, 2015 0.0251 0.0251 0.0251 0.0251 1,000 +0.00(+0.40%)
Sep 23, 2015 0.0250 0.0250 0.0250 0.0250 1,500 -0.01(-27.54%)
Sep 22, 2015 0.0251 0.0345 0.0251 0.0345 9,000 +0.01(+38.00%)
Sep 18, 2015 0.0250 0.0250 0.0250 3 +0.00(+2.04%)
Sep 17, 2015 0.0245 0.0245 0.0245 0.0245 13,235 -0.01(-18.33%)
Sep 16, 2015 0.0320 0.0320 0.0300 0.0300 83,905 +0.00(+0.00%)
Sep 15, 2015 0.0300 0.0300 0.0300 0.0300 45,003 +0.00(+0.00%)
Sep 11, 2015 0.0300 0.0300 0.0300 0 +0.01(+66.67%)
Sep 10, 2015 0.0200 0.0200 0.0180 0.0180 852 -0.01(-40.00%)
Sep 08, 2015 0.0300 0.0300 0.0300 0 +0.01(+62.16%)
Sep 04, 2015 0.0185 0.0185 0.0185 0 -0.01(-28.85%)
Sep 03, 2015 0.0260 0.0260 0.0245 0.0260 6,301 +0.00(+0.00%)
Sep 02, 2015 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+0.00%)
Sep 01, 2015 0.0260 0.0260 0.0260 0.0260 3,327 +0.00(+0.00%)
Aug 31, 2015 0.0330 0.0330 0.0260 0.0260 52,200 -0.01(-31.58%)
Aug 28, 2015 0.0300 0.0380 0.0300 0.0380 42,550 +0.00(+15.15%)
Aug 27, 2015 0.0295 0.0330 0.0295 0.0330 18,402 +0.00(+0.00%)
Aug 25, 2015 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Aug 24, 2015 0.0445 0.0445 0.0250 0.0330 59,909 -0.01(-25.84%)
Aug 21, 2015 0.0445 0.0445 0.0445 0.0445 5,617 +0.00(+11.25%)
Aug 19, 2015 0.0400 0.0400 0.0400 1 +0.01(+28.62%)
Aug 18, 2015 0.0200 0.0999 0.0200 0.0311 111,186 -0.07(-68.87%)
Aug 17, 2015 0.0200 0.0999 0.0200 0.0999 1,500 +0.07(+299.60%)
Aug 14, 2015 0.0200 0.0250 0.0200 0.0250 11,508 +0.00(+0.00%)
Aug 13, 2015 0.0200 0.0250 0.0200 0.0250 1,828 +0.01(+25.00%)
Aug 12, 2015 0.0250 0.0250 0.0200 0.0200 31,023 -0.01(-33.33%)
Aug 10, 2015 0.0300 0.0300 0.0300 68 +0.01(+76.47%)
Aug 07, 2015 0.0170 0.0170 0.0170 0.0170 2,004 +0.00(+6.25%)
Aug 06, 2015 0.0160 0.0200 0.0160 0.0160 15,580 -0.00(-11.11%)
Aug 05, 2015 0.0180 0.0250 0.0180 0.0180 55,201 +0.00(+16.13%)
Aug 04, 2015 0.0300 0.0300 0.0155 0.0155 29,550 -0.00(-22.50%)
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.