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 +0.0002 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2015 0.0260 0.0260 0.0260 0.0260 3,327 +0.00(+0.00%)
Aug 31, 2015 0.0330 0.0330 0.0260 0.0260 52,200 -0.01(-31.58%)
Aug 28, 2015 0.0300 0.0380 0.0300 0.0380 42,550 +0.00(+15.15%)
Aug 27, 2015 0.0295 0.0330 0.0295 0.0330 18,402 +0.00(+0.00%)
Aug 25, 2015 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Aug 24, 2015 0.0445 0.0445 0.0250 0.0330 59,909 -0.01(-25.84%)
Aug 21, 2015 0.0445 0.0445 0.0445 0.0445 5,617 +0.00(+11.25%)
Aug 19, 2015 0.0400 0.0400 0.0400 1 +0.01(+28.62%)
Aug 18, 2015 0.0200 0.0999 0.0200 0.0311 111,186 -0.07(-68.87%)
Aug 17, 2015 0.0200 0.0999 0.0200 0.0999 1,500 +0.07(+299.60%)
Aug 14, 2015 0.0200 0.0250 0.0200 0.0250 11,508 +0.00(+0.00%)
Aug 13, 2015 0.0200 0.0250 0.0200 0.0250 1,828 +0.01(+25.00%)
Aug 12, 2015 0.0250 0.0250 0.0200 0.0200 31,023 -0.01(-33.33%)
Aug 10, 2015 0.0300 0.0300 0.0300 68 +0.01(+76.47%)
Aug 07, 2015 0.0170 0.0170 0.0170 0.0170 2,004 +0.00(+6.25%)
Aug 06, 2015 0.0160 0.0200 0.0160 0.0160 15,580 -0.00(-11.11%)
Aug 05, 2015 0.0180 0.0250 0.0180 0.0180 55,201 +0.00(+16.13%)
Aug 04, 2015 0.0300 0.0300 0.0155 0.0155 29,550 -0.00(-22.50%)
Aug 03, 2015 0.0350 0.0350 0.0130 0.0200 291,954 -0.01(-33.33%)
Jul 31, 2015 0.0190 0.0470 0.0085 0.0300 736,450 +0.01(+57.89%)
Jul 30, 2015 0.0250 0.0250 0.0190 0.0190 85,113 -0.04(-68.33%)
Jul 28, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 27, 2015 0.0600 0.0600 0.0600 0.0600 800 +0.03(+140.00%)
Jul 23, 2015 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jul 22, 2015 0.0350 0.0350 0.0200 0.0210 26,379 -0.05(-71.96%)
Jul 21, 2015 0.0900 0.0900 0.0749 0.0749 6,777 -0.02(-16.78%)
Jul 20, 2015 0.0350 0.0900 0.0350 0.0900 3,570 +0.06(+200.00%)
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.