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 (%)
Aug 31, 2020 0.0065 0.0076 0.0055 0.0076 5,464,150 +0.00(+38.18%)
Aug 28, 2020 0.0049 0.0063 0.0049 0.0055 3,871,400 +0.00(+30.95%)
Aug 27, 2020 0.0035 0.0050 0.0028 0.0042 3,942,143 +0.00(+44.83%)
Aug 26, 2020 0.0028 0.0029 0.0025 0.0029 1,210,000 +0.00(+0.00%)
Aug 25, 2020 0.0030 0.0030 0.0029 0.0029 205,155 -0.00(-19.44%)
Aug 24, 2020 0.0035 0.0036 0.0030 0.0036 901,578 +0.00(+2.86%)
Aug 21, 2020 0.0030 0.0035 0.0025 0.0035 517,000 +0.00(+0.00%)
Aug 20, 2020 0.0038 0.0038 0.0035 0.0035 389,100 -0.00(-10.26%)
Aug 19, 2020 0.0036 0.0039 0.0036 0.0039 76,000 +0.00(+8.33%)
Aug 18, 2020 0.0040 0.0040 0.0028 0.0036 826,251 -0.00(-10.00%)
Aug 17, 2020 0.0040 0.0045 0.0035 0.0040 609,837 +0.00(+0.00%)
Aug 14, 2020 0.0040 0.0040 0.0030 0.0040 1,424,100 +0.00(+0.00%)
Aug 13, 2020 0.0034 0.0050 0.0030 0.0040 5,725,516 +0.00(+33.33%)
Aug 12, 2020 0.0035 0.0035 0.0027 0.0030 2,789,010 -0.00(-11.76%)
Aug 11, 2020 0.0032 0.0040 0.0030 0.0034 4,778,581 +0.00(+6.25%)
Aug 10, 2020 0.0038 0.0050 0.0032 0.0032 1,927,000 -0.00(-15.79%)
Aug 07, 2020 0.0042 0.0042 0.0032 0.0038 1,352,300 -0.00(-9.52%)
Aug 06, 2020 0.0045 0.0050 0.0041 0.0042 1,938,299 -0.00(-16.00%)
Aug 05, 2020 0.0050 0.0050 0.0041 0.0050 341,128 +0.00(+2.04%)
Aug 04, 2020 0.0050 0.0060 0.0049 0.0049 175,511 -0.00(-2.00%)
Aug 03, 2020 0.0060 0.0060 0.0049 0.0050 620,500 +0.00(+2.04%)
Jul 31, 2020 0.0045 0.0060 0.0041 0.0049 914,000 +0.00(+4.26%)
Jul 30, 2020 0.0035 0.0047 0.0030 0.0047 671,132 +0.00(+34.29%)
Jul 29, 2020 0.0052 0.0060 0.0030 0.0035 653,153 -0.00(-12.50%)
Jul 28, 2020 0.0040 0.0065 0.0040 0.0040 2,509,730 -0.00(-23.08%)
Jul 27, 2020 0.0040 0.0070 0.0030 0.0052 1,608,333 +0.00(+4.00%)
Jul 24, 2020 0.0040 0.0050 0.0030 0.0050 453,700 +0.00(+25.00%)
Jul 23, 2020 0.0020 0.0050 0.0020 0.0040 2,164,035 +0.00(+0.00%)
Jul 22, 2020 0.0050 0.0060 0.0040 0.0040 2,221,360 -0.00(-20.00%)
Jul 21, 2020 0.0052 0.0052 0.0049 0.0050 1,769,042 -0.00(-10.71%)
Jul 20, 2020 0.0060 0.0060 0.0046 0.0056 849,269 -0.00(-6.67%)
Jul 17, 2020 0.0073 0.0073 0.0050 0.0060 2,800,200 +0.00(+0.00%)
Jul 16, 2020 0.0069 0.0069 0.0055 0.0060 1,892,581 +0.00(+0.00%)
Jul 15, 2020 0.0050 0.0060 0.0025 0.0060 3,880,030 +0.00(+20.00%)
Jul 14, 2020 0.0055 0.0063 0.0047 0.0050 2,118,706 -0.00(-9.09%)
Jul 13, 2020 0.0060 0.0072 0.0050 0.0055 10,427,987 +0.00(+22.22%)
Jul 10, 2020 0.0020 0.0050 0.0020 0.0045 12,325,501 +0.00(+104.55%)
Jul 09, 2020 0.0024 0.0025 0.0020 0.0022 749,553 +0.00(+10.00%)
Jul 08, 2020 0.0025 0.0025 0.0020 0.0020 2,123,000 +0.00(+0.00%)
Jul 07, 2020 0.0015 0.0025 0.0012 0.0020 963,176 +0.00(+11.11%)
Jul 06, 2020 0.0020 0.0020 0.0017 0.0018 489,250 -0.00(-10.00%)
Jul 02, 2020 0.0016 0.0020 0.0016 0.0020 30,400 +0.00(+0.00%)
Jul 01, 2020 0.0021 0.0021 0.0020 0.0020 263,850 +0.00(+0.00%)
Jun 30, 2020 0.0020 0.0021 0.0020 0.0020 610,000 +0.00(+0.00%)
Jun 29, 2020 0.0022 0.0022 0.0011 0.0020 1,987,599 +0.00(+0.00%)
Jun 26, 2020 0.0020 0.0020 0.0020 0.0020 474,500 +0.00(+0.00%)
Jun 25, 2020 0.0020 0.0020 0.0020 0.0020 10,001 +0.00(+33.33%)
Jun 24, 2020 0.0015 0.0015 0.0014 0.0015 106,000 +0.00(+0.00%)
Jun 23, 2020 0.0017 0.0021 0.0015 0.0015 799,526 -0.00(-11.76%)
Jun 22, 2020 0.0021 0.0021 0.0012 0.0017 675,610 -0.00(-5.56%)
Jun 19, 2020 0.0010 0.0018 0.0010 0.0018 13,000 -0.00(-5.26%)
Jun 18, 2020 0.0019 0.0019 0.0019 0.0019 2,000 +0.00(+5.56%)
Jun 17, 2020 0.0015 0.0022 0.0010 0.0018 561,100 +0.00(+12.50%)
Jun 16, 2020 0.0017 0.0020 0.0015 0.0016 232,000 -0.00(-11.11%)
Jun 15, 2020 0.0016 0.0019 0.0011 0.0018 1,427,085 -0.00(-5.26%)
Jun 12, 2020 0.0019 0.0019 0.0010 0.0019 302,000 -0.00(-13.64%)
Jun 10, 2020 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Jun 09, 2020 0.0020 0.0020 0.0010 0.0020 1,122,002 +0.00(+17.65%)
Jun 08, 2020 0.0012 0.0022 0.0012 0.0017 444,260 +0.00(+0.00%)
Jun 05, 2020 0.0017 0.0017 0.0017 0.0017 306,200 -0.00(-10.53%)
Jun 04, 2020 0.0019 0.0019 0.0019 0.0019 65,000 +0.00(+26.67%)
Jun 03, 2020 0.0015 0.0015 0.0015 0.0015 323,875 -0.00(-6.25%)
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.