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 )

0.0054 +0.0001 (+1.89%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 3, 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 (%)
Feb 28, 2020 0.0011 0.0025 0.0011 0.0024 551,700 +0.00(+20.00%)
Feb 27, 2020 0.0018 0.0020 0.0012 0.0020 1,489,500 -0.00(-20.00%)
Feb 26, 2020 0.0018 0.0025 0.0018 0.0025 502,045 +0.00(+0.00%)
Feb 24, 2020 0.0025 0.0025 0.0025 0.0025 1,000 +0.00(+0.00%)
Feb 21, 2020 0.0035 0.0035 0.0020 0.0025 513,100 -0.00(-10.71%)
Feb 20, 2020 0.0020 0.0028 0.0020 0.0028 2,680,024 +0.00(+40.00%)
Feb 19, 2020 0.0025 0.0025 0.0020 0.0020 608,700 -0.00(-20.00%)
Feb 18, 2020 0.0030 0.0030 0.0025 0.0025 1,258,100 +0.00(+0.00%)
Feb 14, 2020 0.0029 0.0029 0.0020 0.0025 740,300 -0.00(-13.79%)
Feb 13, 2020 0.0028 0.0029 0.0026 0.0029 1,383,309 +0.00(+0.00%)
Feb 12, 2020 0.0029 0.0029 0.0025 0.0029 109,000 +0.00(+0.00%)
Feb 11, 2020 0.0031 0.0031 0.0028 0.0029 600,501 +0.00(+3.57%)
Feb 10, 2020 0.0023 0.0031 0.0023 0.0028 3,900,456 +0.00(+21.74%)
Feb 07, 2020 0.0025 0.0025 0.0023 0.0023 1,196,300 -0.00(-4.17%)
Feb 06, 2020 0.0006 0.0024 0.0006 0.0024 3,224,710 +0.00(+0.00%)
Feb 05, 2020 0.0025 0.0025 0.0023 0.0024 32,000 +0.00(+0.00%)
Feb 04, 2020 0.0024 0.0025 0.0020 0.0024 2,435,405 +0.00(+0.00%)
Jan 31, 2020 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Jan 30, 2020 0.0020 0.0025 0.0010 0.0025 1,944,703 +0.00(+19.05%)
Jan 29, 2020 0.0014 0.0022 0.0014 0.0021 238,541 +0.00(+5.00%)
Jan 28, 2020 0.0020 0.0020 0.0019 0.0020 1,326,012 -0.00(-9.09%)
Jan 27, 2020 0.0022 0.0022 0.0020 0.0022 672,330 +0.00(+10.00%)
Jan 24, 2020 0.0018 0.0020 0.0018 0.0020 1,141,300 -0.00(-9.09%)
Jan 23, 2020 0.0022 0.0024 0.0006 0.0022 570,802 -0.00(-8.33%)
Jan 22, 2020 0.0025 0.0025 0.0020 0.0024 121,200 +0.00(+0.00%)
Jan 21, 2020 0.0024 0.0024 0.0024 0.0024 266,893 +0.00(+0.00%)
Jan 17, 2020 0.0019 0.0024 0.0019 0.0024 1,033,000 +0.00(+9.09%)
Jan 16, 2020 0.0022 0.0024 0.0020 0.0022 1,776,100 +0.00(+0.00%)
Jan 15, 2020 0.0021 0.0024 0.0018 0.0022 198,700 -0.00(-4.35%)
Jan 14, 2020 0.0022 0.0024 0.0018 0.0023 723,501 -0.00(-4.17%)
Jan 13, 2020 0.0020 0.0024 0.0018 0.0024 698,578 +0.00(+0.00%)
Jan 10, 2020 0.0022 0.0024 0.0020 0.0024 1,085,400 +0.00(+14.29%)
Jan 09, 2020 0.0022 0.0022 0.0015 0.0021 1,322,023 +0.00(+5.00%)
Jan 08, 2020 0.0020 0.0022 0.0017 0.0020 260,000 +0.00(+17.65%)
Jan 07, 2020 0.0020 0.0020 0.0017 0.0017 278,818 -0.00(-29.17%)
Jan 06, 2020 0.0024 0.0024 0.0020 0.0024 1,350,666 +0.00(+0.00%)
Jan 03, 2020 0.0024 0.0024 0.0024 0.0024 207,000 +0.00(+0.00%)
Jan 02, 2020 0.0022 0.0024 0.0015 0.0024 1,268,033 +0.00(+0.00%)
Dec 31, 2019 0.0020 0.0026 0.0011 0.0024 346,800 +0.00(+0.00%)
Dec 30, 2019 0.0026 0.0026 0.0020 0.0024 431,601 +0.00(+20.00%)
Dec 27, 2019 0.0022 0.0024 0.0009 0.0020 3,461,000 +0.00(+0.00%)
Dec 26, 2019 0.0022 0.0022 0.0018 0.0020 1,653,664 -0.00(-9.09%)
Dec 24, 2019 0.0022 0.0025 0.0020 0.0022 283,100 +0.00(+10.00%)
Dec 23, 2019 0.0030 0.0030 0.0018 0.0020 2,045,471 -0.00(-20.00%)
Dec 20, 2019 0.0025 0.0025 0.0023 0.0025 1,054,000 +0.00(+8.70%)
Dec 19, 2019 0.0024 0.0024 0.0020 0.0023 3,053,100 -0.00(-14.81%)
Dec 18, 2019 0.0029 0.0029 0.0020 0.0027 417,000 +0.00(+8.00%)
Dec 17, 2019 0.0025 0.0025 0.0019 0.0025 1,052,536 -0.00(-7.41%)
Dec 16, 2019 0.0029 0.0030 0.0027 0.0027 447,068 +0.00(+0.00%)
Dec 13, 2019 0.0028 0.0030 0.0020 0.0027 1,855,400 +0.00(+28.57%)
Dec 12, 2019 0.0028 0.0028 0.0018 0.0021 1,216,950 -0.00(-25.00%)
Dec 11, 2019 0.0018 0.0034 0.0017 0.0028 7,458,168 +0.00(+55.56%)
Dec 10, 2019 0.0025 0.0025 0.0016 0.0018 2,978,651 -0.00(-10.00%)
Dec 09, 2019 0.0027 0.0027 0.0015 0.0020 11,544,345 -0.00(-33.33%)
Dec 06, 2019 0.0033 0.0033 0.0018 0.0030 12,891,000 -0.00(-25.00%)
Dec 05, 2019 0.0040 0.0063 0.0035 0.0040 9,923,309 -0.00(-27.27%)
Dec 04, 2019 0.0057 0.0070 0.0045 0.0055 9,157,059 -0.00(-15.38%)
Dec 03, 2019 0.0070 0.0075 0.0045 0.0065 7,951,749 -0.00(-7.14%)
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.