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 30, 2015 0.0012 0.0013 0.0009 0.0010 73,597,312 -0.00(-16.67%)
Nov 27, 2015 0.0014 0.0016 0.0010 0.0012 38,250,392 -0.00(-14.29%)
Nov 25, 2015 0.0014 0.0014 0.0014 0 -0.00(-22.22%)
Nov 24, 2015 0.0012 0.0019 0.0012 0.0018 15,047,901 +0.00(+20.00%)
Nov 23, 2015 0.0015 0.0016 0.0012 0.0015 7,463,703 -0.00(-3.85%)
Nov 20, 2015 0.0017 0.0018 0.0014 0.0016 8,352,123 -0.00(-8.24%)
Nov 19, 2015 0.0017 0.0018 0.0014 0.0017 8,536,001 +0.00(+21.43%)
Nov 18, 2015 0.0019 0.0019 0.0012 0.0014 14,481,534 -0.00(-26.32%)
Nov 17, 2015 0.0023 0.0023 0.0013 0.0019 5,504,015 +0.00(+0.00%)
Nov 16, 2015 0.0023 0.0027 0.0018 0.0019 2,271,434 -0.00(-29.63%)
Nov 13, 2015 0.0025 0.0031 0.0025 0.0027 597,003 +0.00(+9.76%)
Nov 12, 2015 0.0022 0.0034 0.0013 0.0025 15,483,407 -0.00(-18.00%)
Nov 11, 2015 0.0023 0.0038 0.0022 0.0030 994,699 +0.00(+42.86%)
Nov 10, 2015 0.0024 0.0033 0.0016 0.0021 1,213,030 -0.00(-12.50%)
Nov 09, 2015 0.0025 0.0025 0.0015 0.0024 8,601,564 +0.00(+41.18%)
Nov 06, 2015 0.0038 0.0038 0.0017 0.0017 1,624,524 -0.00(-32.00%)
Nov 05, 2015 0.0040 0.0040 0.0025 0.0025 86,200 -0.00(-35.90%)
Nov 04, 2015 0.0040 0.0040 0.0039 0.0039 8,348 -0.00(-2.50%)
Nov 03, 2015 0.0040 0.0040 0.0037 0.0040 267,000 +0.00(+0.00%)
Nov 02, 2015 0.0020 0.0040 0.0020 0.0040 513,725 +0.00(+100.00%)
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%)
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.