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 )

0.0059 +0.0006 (+11.32%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
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%)
Feb 01, 2017 0.0007 0.0010 0.0006 0.0008 27,701,604 +0.00(+14.29%)
Jan 31, 2017 0.0008 0.0008 0.0006 0.0007 12,311,441 -0.00(-12.50%)
Jan 30, 2017 0.0010 0.0011 0.0006 0.0008 29,507,310 -0.00(-11.11%)
Jan 27, 2017 0.0008 0.0009 0.0008 0.0009 10,508,324 +0.00(+12.50%)
Jan 26, 2017 0.0007 0.0009 0.0006 0.0008 24,036,444 +0.00(+0.00%)
Jan 25, 2017 0.0010 0.0010 0.0006 0.0008 25,416,700 -0.00(-20.00%)
Jan 24, 2017 0.0011 0.0012 0.0009 0.0010 27,629,018 -0.00(-9.09%)
Jan 23, 2017 0.0007 0.0012 0.0006 0.0011 96,651,120 +0.00(+83.33%)
Jan 20, 2017 0.0005 0.0007 0.0005 0.0006 15,733,239 +0.00(+50.00%)
Jan 19, 2017 0.0005 0.0005 0.0004 0.0004 9,204,216 -0.00(-33.33%)
Jan 18, 2017 0.0005 0.0006 0.0005 0.0006 23,581,202 +0.00(+0.00%)
Jan 17, 2017 0.0005 0.0006 0.0005 0.0006 20,238,894 +0.00(+20.00%)
Jan 13, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 12, 2017 0.0004 0.0005 0.0004 0.0005 10,439,351 +0.00(+0.00%)
Jan 11, 2017 0.0005 0.0005 0.0004 0.0005 5,380,026 -0.00(-16.67%)
Jan 10, 2017 0.0005 0.0006 0.0005 0.0006 24,518,566 +0.00(+20.00%)
Jan 09, 2017 0.0005 0.0007 0.0004 0.0005 19,346,408 +0.00(+0.00%)
Jan 06, 2017 0.0006 0.0008 0.0003 0.0005 22,678,324 -0.00(-16.67%)
Jan 05, 2017 0.0006 0.0006 0.0005 0.0006 5,835,120 -0.00(-14.29%)
Jan 04, 2017 0.0007 0.0007 0.0006 0.0007 5,827,900 +0.00(+0.00%)
Jan 03, 2017 0.0008 0.0008 0.0005 0.0007 25,967,960 +0.00(+0.00%)
Dec 30, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Dec 29, 2016 0.0005 0.0007 0.0004 0.0006 15,051,427 +0.00(+20.00%)
Dec 28, 2016 0.0003 0.0005 0.0003 0.0005 60,872,592 +0.00(+150.00%)
Dec 27, 2016 0.0003 0.0003 0.0002 0.0002 56,025,440 -0.00(-33.33%)
Dec 23, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 22, 2016 0.0004 0.0004 0.0003 0.0003 10,603,289 -0.00(-25.00%)
Dec 21, 2016 0.0003 0.0004 0.0003 0.0004 7,040,000 +0.00(+0.00%)
Dec 20, 2016 0.0004 0.0004 0.0003 0.0004 13,812,824 +0.00(+0.00%)
Dec 19, 2016 0.0003 0.0004 0.0003 0.0004 9,350,758 +0.00(+33.33%)
Dec 16, 2016 0.0003 0.0003 0.0003 0.0003 501,501 +0.00(+0.00%)
Dec 15, 2016 0.0002 0.0004 0.0002 0.0003 4,801,823 +0.00(+0.00%)
Dec 14, 2016 0.0003 0.0003 0.0002 0.0003 8,807,571 +0.00(+0.00%)
Dec 13, 2016 0.0004 0.0004 0.0003 0.0003 3,748,182 -0.00(-25.00%)
Dec 12, 2016 0.0005 0.0005 0.0003 0.0004 37,744,900 +0.00(+0.00%)
Dec 09, 2016 0.0003 0.0005 0.0003 0.0004 25,182,066 +0.00(+33.33%)
Dec 08, 2016 0.0003 0.0004 0.0002 0.0003 60,981,020 -0.00(-25.00%)
Dec 07, 2016 0.0007 0.0008 0.0003 0.0004 38,005,484 -0.00(-42.86%)
Dec 06, 2016 0.0005 0.0007 0.0004 0.0007 38,535,424 +0.00(+40.00%)
Dec 05, 2016 0.0003 0.0005 0.0002 0.0005 131,524,040 +0.00(+66.67%)
Dec 02, 2016 0.0002 0.0003 0.0002 0.0003 39,643,248 +0.00(+50.00%)
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.