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 )

0.0058 +0.0005 (+9.43%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 8, 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 (%)
Apr 28, 2017 0.0029 0.0050 0.0029 0.0044 72,886,384 +0.00(+57.14%)
Apr 27, 2017 0.0024 0.0035 0.0023 0.0028 38,472,616 +0.00(+21.74%)
Apr 26, 2017 0.0016 0.0024 0.0016 0.0023 12,682,446 +0.00(+27.78%)
Apr 25, 2017 0.0020 0.0022 0.0013 0.0018 27,512,932 -0.00(-10.00%)
Apr 24, 2017 0.0015 0.0027 0.0014 0.0020 90,158,368 +0.00(+33.33%)
Apr 21, 2017 0.0013 0.0015 0.0011 0.0015 68,049,976 +0.00(+25.00%)
Apr 20, 2017 0.0010 0.0012 0.0008 0.0012 25,171,072 +0.00(+20.00%)
Apr 19, 2017 0.0010 0.0012 0.0009 0.0010 16,200,115 -0.00(-9.09%)
Apr 18, 2017 0.0012 0.0012 0.0009 0.0011 21,284,296 +0.00(+0.00%)
Apr 17, 2017 0.0007 0.0014 0.0007 0.0011 66,049,204 +0.00(+57.14%)
Apr 13, 2017 0.0014 0.0015 0.0006 0.0007 86,043,952 -0.00(-50.00%)
Apr 12, 2017 0.0010 0.0015 0.0008 0.0014 118,307,144 +0.00(+75.00%)
Apr 11, 2017 0.0006 0.0008 0.0006 0.0008 32,432,828 +0.00(+33.33%)
Apr 10, 2017 0.0005 0.0006 0.0004 0.0006 18,496,112 +0.00(+20.00%)
Apr 07, 2017 0.0004 0.0005 0.0004 0.0005 11,065,000 +0.00(+21.95%)
Apr 06, 2017 0.0005 0.0005 0.0004 0.0004 11,386,195 +0.00(+2.50%)
Apr 05, 2017 0.0005 0.0005 0.0004 0.0004 15,903,884 +0.00(+0.00%)
Apr 04, 2017 0.0004 0.0005 0.0004 0.0004 1,620,005 +0.00(+0.00%)
Apr 03, 2017 0.0006 0.0006 0.0004 0.0004 3,875,417 -0.00(-20.00%)
Mar 31, 2017 0.0003 0.0005 0.0003 0.0005 6,533,119 +0.00(+25.00%)
Mar 30, 2017 0.0004 0.0004 0.0004 0.0004 30,001 +0.00(+0.00%)
Mar 29, 2017 0.0004 0.0004 0.0004 0.0004 2,104,260 -0.00(-11.11%)
Mar 28, 2017 0.0004 0.0005 0.0004 0.0004 3,919,260 +0.00(+12.50%)
Mar 27, 2017 0.0004 0.0005 0.0004 0.0004 771,500 +0.00(+0.00%)
Mar 24, 2017 0.0004 0.0004 0.0004 0.0004 2,020,000 +0.00(+0.00%)
Mar 23, 2017 0.0005 0.0005 0.0004 0.0004 863,000 -0.00(-20.00%)
Mar 22, 2017 0.0003 0.0005 0.0003 0.0005 23,327,692 +0.00(+66.67%)
Mar 21, 2017 0.0004 0.0004 0.0003 0.0003 2,550,557 +0.00(+0.00%)
Mar 20, 2017 0.0004 0.0004 0.0003 0.0003 4,953,777 +0.00(+0.00%)
Mar 17, 2017 0.0004 0.0004 0.0003 0.0003 9,659,999 -0.00(-25.00%)
Mar 16, 2017 0.0004 0.0005 0.0004 0.0004 437,000 -0.00(-11.11%)
Mar 15, 2017 0.0005 0.0005 0.0004 0.0004 1,880,932 -0.00(-10.00%)
Mar 14, 2017 0.0004 0.0005 0.0004 0.0005 6,796,625 +0.00(+0.00%)
Mar 13, 2017 0.0005 0.0005 0.0004 0.0005 11,299,479 +0.00(+0.00%)
Mar 10, 2017 0.0006 0.0006 0.0004 0.0005 9,136,160 -0.00(-16.67%)
Mar 09, 2017 0.0005 0.0006 0.0004 0.0006 23,522,208 +0.00(+20.00%)
Mar 08, 2017 0.0005 0.0005 0.0004 0.0005 1,280,000 +0.00(+0.00%)
Mar 07, 2017 0.0005 0.0005 0.0003 0.0005 1,390,003 +0.00(+0.00%)
Mar 06, 2017 0.0005 0.0005 0.0004 0.0005 2,800,170 +0.00(+0.00%)
Mar 03, 2017 0.0004 0.0005 0.0004 0.0005 4,859,200 +0.00(+0.00%)
Mar 02, 2017 0.0004 0.0005 0.0004 0.0005 2,325,000 +0.00(+11.11%)
Mar 01, 2017 0.0005 0.0005 0.0004 0.0004 4,910,880 -0.00(-10.00%)
Feb 28, 2017 0.0004 0.0005 0.0004 0.0005 2,900,450 +0.00(+0.00%)
Feb 27, 2017 0.0004 0.0005 0.0004 0.0005 21,934,712 +0.00(+25.00%)
Feb 24, 2017 0.0006 0.0006 0.0004 0.0004 18,981,420 -0.00(-32.20%)
Feb 23, 2017 0.0006 0.0006 0.0005 0.0006 1,421,190 -0.00(-1.67%)
Feb 22, 2017 0.0007 0.0007 0.0005 0.0006 11,524,776 +0.00(+0.00%)
Feb 21, 2017 0.0008 0.0008 0.0006 0.0006 3,323,800 -0.00(-14.29%)
Feb 17, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 16, 2017 0.0005 0.0007 0.0005 0.0007 8,451,650 +0.00(+40.00%)
Feb 15, 2017 0.0006 0.0006 0.0005 0.0005 9,866,814 +0.00(+0.00%)
Feb 14, 2017 0.0004 0.0006 0.0004 0.0005 37,193,184 +0.00(+25.00%)
Feb 13, 2017 0.0005 0.0005 0.0004 0.0004 8,560,689 +0.00(+0.00%)
Feb 10, 2017 0.0004 0.0004 0.0004 0.0004 16,679,343 -0.00(-20.00%)
Feb 09, 2017 0.0005 0.0006 0.0004 0.0005 22,866,776 -0.00(-16.67%)
Feb 08, 2017 0.0005 0.0006 0.0005 0.0006 13,929,030 +0.00(+20.00%)
Feb 07, 2017 0.0007 0.0007 0.0005 0.0005 30,919,800 -0.00(-16.67%)
Feb 06, 2017 0.0007 0.0008 0.0005 0.0006 10,394,783 -0.00(-14.29%)
Feb 03, 2017 0.0005 0.0008 0.0005 0.0007 17,410,968 +0.00(+16.67%)
Feb 02, 2017 0.0008 0.0008 0.0006 0.0006 7,995,428 -0.00(-25.00%)
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.