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 )

0.0060 +0.0003 (+5.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Nov 30, 2016 0.0002 0.0002 0.0001 0.0001 3,931,058 -0.00(-50.00%)
Nov 29, 2016 0.0002 0.0002 0.0002 0.0002 4,650,000 +0.00(+0.00%)
Nov 28, 2016 0.0002 0.0002 0.0002 0.0002 9,899,999 +0.00(+0.00%)
Nov 25, 2016 0.0002 0.0002 0.0001 0.0002 2,675,000 +0.00(+0.00%)
Nov 23, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 22, 2016 0.0001 0.0002 0.0001 0.0002 7,000,002 +0.00(+100.00%)
Nov 17, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 16, 2016 0.0001 0.0001 0.0001 0.0001 801 +0.00(+0.00%)
Nov 10, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 09, 2016 0.0002 0.0002 0.0001 0.0001 4,000,000 +0.00(+0.00%)
Nov 08, 2016 0.0001 0.0001 0.0001 0.0001 3,000,000 -0.00(-33.33%)
Nov 07, 2016 0.0001 0.0001 0.0001 0.0001 18,011 -0.00(-25.00%)
Nov 03, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Nov 02, 2016 0.0001 0.0002 0.0001 0.0001 3,300,999 +0.00(+0.00%)
Nov 01, 2016 0.0001 0.0001 0.0001 0.0001 5,000,002 +0.00(+0.00%)
Oct 31, 2016 0.0001 0.0001 0.0001 0.0001 6,939,164 +0.00(+0.00%)
Oct 25, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 24, 2016 0.0001 0.0001 0.0001 0.0001 9,100,000 +0.00(+0.00%)
Oct 20, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 14, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 07, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 04, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 03, 2016 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 30, 2016 0.0001 0.0001 0.0001 0.0001 4,155,149 +0.00(+0.00%)
Sep 29, 2016 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 28, 2016 0.0001 0.0001 0.0001 0.0001 1,200,000 +0.00(+0.00%)
Sep 27, 2016 0.0001 0.0001 0.0001 0.0001 1,001 +0.00(+0.00%)
Sep 23, 2016 0.0001 0.0001 0.0001 2 +0.00(+0.00%)
Sep 22, 2016 0.0001 0.0001 0.0001 0.0001 2,010,000 +0.00(+0.00%)
Sep 21, 2016 0.0001 0.0001 0.0001 0.0001 1,098,404 +0.00(+0.00%)
Sep 19, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 16, 2016 0.0001 0.0001 0.0001 0.0001 1,700 +0.00(+0.00%)
Sep 13, 2016 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Sep 09, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 08, 2016 0.0001 0.0001 0.0001 0.0001 1,100,000 +0.00(+0.00%)
Sep 07, 2016 0.0001 0.0001 0.0001 0.0001 2,599,978 -0.00(-50.00%)
Sep 01, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Aug 31, 2016 0.0001 0.0001 0.0001 0.0001 101,000 +0.00(+0.00%)
Aug 30, 2016 0.0001 0.0001 0.0001 0.0001 1,603,800 -0.00(-50.00%)
Aug 26, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 24, 2016 0.0002 0.0002 0.0002 2 +0.00(+100.00%)
Aug 22, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 19, 2016 0.0002 0.0002 0.0001 0.0001 2,520,000 +0.00(+0.00%)
Aug 18, 2016 0.0001 0.0001 0.0001 0.0001 4,100,000 +0.00(+0.00%)
Aug 17, 2016 0.0001 0.0001 0.0001 0.0001 58,801 +0.00(+0.00%)
Aug 16, 2016 0.0001 0.0001 0.0001 0.0001 4,001,000 -0.00(-50.00%)
Aug 15, 2016 0.0001 0.0002 0.0001 0.0002 4,690,000 +0.00(+100.00%)
Aug 12, 2016 0.0001 0.0001 0.0001 0.0001 12,105,000 +0.00(+0.00%)
Aug 11, 2016 0.0001 0.0001 0.0001 0.0001 25,658,480 +0.00(+0.00%)
Aug 08, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Aug 05, 2016 0.0001 0.0002 0.0001 0.0002 300,003 +0.00(+100.00%)
Aug 01, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 29, 2016 0.0001 0.0001 0.0001 0.0001 3,656,200 +0.00(+0.00%)
Jul 26, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 21, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 20, 2016 0.0001 0.0001 0.0001 0.0001 4,216,666 +0.00(+0.00%)
Jul 19, 2016 0.0001 0.0001 0.0001 0.0001 15,596,663 +0.00(+0.00%)
Jul 18, 2016 0.0001 0.0001 0.0001 0.0001 310,000 +0.00(+0.00%)
Jul 15, 2016 0.0001 0.0001 0.0001 0.0001 1,009 -0.00(-50.00%)
Jul 13, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 12, 2016 0.0002 0.0002 0.0002 0.0002 50,000 +0.00(+100.00%)
Jul 11, 2016 0.0001 0.0001 0.0001 0.0001 501,927 -0.00(-50.00%)
Jul 08, 2016 0.0002 0.0002 14,526,311 +0.00(+0.00%)
Jul 01, 2016 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Jun 30, 2016 0.0002 0.0002 0.0001 0.0002 16,700,000 +0.00(+0.00%)
Jun 29, 2016 0.0001 0.0002 0.0001 0.0002 3,120,921 +0.00(+0.00%)
Jun 23, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 22, 2016 0.0001 0.0002 0.0001 0.0002 5,320,000 +0.00(+100.00%)
Jun 21, 2016 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Jun 20, 2016 0.0001 0.0001 0.0001 0.0001 999,999 -0.00(-50.00%)
Jun 17, 2016 0.0002 0.0002 0.0001 0.0002 8,390,000 +0.00(+0.00%)
Jun 14, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 13, 2016 0.0002 0.0002 0.0001 0.0002 2,041,645 +0.00(+0.00%)
Jun 10, 2016 0.0002 0.0002 0.0001 0.0002 552,000 +0.00(+0.00%)
Jun 09, 2016 0.0002 0.0002 0.0002 0.0002 74,999 +0.00(+0.00%)
Jun 08, 2016 0.0001 0.0002 0.0001 0.0002 195,600 +0.00(+0.00%)
Jun 03, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jun 02, 2016 0.0001 0.0001 0.0001 0.0001 3,310,000 -0.00(-50.00%)
Jun 01, 2016 0.0002 0.0002 0.0001 0.0002 6,150,000 +0.00(+100.00%)
May 31, 2016 0.0001 0.0001 0.0001 0.0001 4,470,000 -0.00(-50.00%)
May 27, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 26, 2016 0.0001 0.0002 0.0001 0.0002 13,070,000 +0.00(+100.00%)
May 25, 2016 0.0001 0.0001 0.0001 0.0001 49,112,800 +0.00(+0.00%)
May 24, 2016 0.0001 0.0001 0.0001 0.0001 46,249,000 -0.00(-50.00%)
May 23, 2016 0.0001 0.0002 0.0001 0.0002 3,583,502 +0.00(+0.00%)
May 20, 2016 0.0001 0.0002 0.0001 0.0002 162,717,792 +0.00(+0.00%)
May 19, 2016 0.0002 0.0002 0.0002 0.0002 50,001 +0.00(+100.00%)
May 18, 2016 0.0001 0.0001 0.0001 0.0001 6,000,000 -0.00(-50.00%)
May 17, 2016 0.0002 0.0002 0.0002 0.0002 53,766,000 +0.00(+0.00%)
May 16, 2016 0.0002 0.0002 0.0001 0.0002 2,335,000 +0.00(+0.00%)
May 13, 2016 0.0002 0.0002 0.0001 0.0002 6,345,000 +0.00(+0.00%)
May 12, 2016 0.0001 0.0002 0.0001 0.0002 96,849,568 +0.00(+100.00%)
May 11, 2016 0.0001 0.0001 0.0001 0.0001 690,000 +0.00(+0.00%)
May 10, 2016 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
May 09, 2016 0.0001 0.0001 0.0001 0.0001 8,180,000 +0.00(+0.00%)
May 06, 2016 0.0001 0.0001 0.0001 0.0001 2,600,000 +0.00(+0.00%)
May 05, 2016 0.0001 0.0001 0.0001 0.0001 400,000 +0.00(+0.00%)
May 04, 2016 0.0002 0.0002 0.0001 0.0001 2,999,200 +0.00(+0.00%)
May 03, 2016 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
May 02, 2016 0.0001 0.0001 0.0001 0.0001 14,776,001 +0.00(+0.00%)
Apr 29, 2016 0.0001 0.0001 0.0001 0.0001 1,100,000 +0.00(+0.00%)
Apr 28, 2016 0.0001 0.0001 0.0001 0.0001 21,840,260 +0.00(+0.00%)
Apr 27, 2016 0.0001 0.0001 0.0001 0.0001 1,280,000 +0.00(+0.00%)
Apr 26, 2016 0.0001 0.0001 0.0001 0.0001 60,000 +0.00(+0.00%)
Apr 25, 2016 0.0001 0.0001 0.0001 0.0001 8,009,100 +0.00(+0.00%)
Apr 22, 2016 0.0001 0.0001 0.0001 0.0001 2,250,000 +0.00(+0.00%)
Apr 19, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 18, 2016 0.0001 0.0001 0.0001 0.0001 1,800,000 +0.00(+0.00%)
Apr 15, 2016 0.0001 0.0001 0.0001 0.0001 560,000 +0.00(+0.00%)
Apr 14, 2016 0.0001 0.0001 0.0001 0.0001 4,160,000 +0.00(+0.00%)
Apr 13, 2016 0.0001 0.0001 0.0001 0.0001 16,066,090 -0.00(-50.00%)
Apr 12, 2016 0.0001 0.0002 0.0001 0.0002 3,070,500 +0.00(+100.00%)
Apr 11, 2016 0.0001 0.0001 0.0001 0.0001 79,774,576 +0.00(+0.00%)
Apr 08, 2016 0.0001 0.0002 0.0001 0.0001 34,774,012 +0.00(+0.00%)
Apr 07, 2016 0.0001 0.0001 0.0001 0.0001 42,398,760 -0.00(-50.00%)
Apr 06, 2016 0.0002 0.0002 0.0002 0.0002 4,177,450 +0.00(+0.00%)
Apr 05, 2016 0.0002 0.0002 0.0002 0.0002 2,940,250 +0.00(+0.00%)
Apr 04, 2016 0.0002 0.0002 0.0002 0.0002 2,500,000 +0.00(+0.00%)
Apr 01, 2016 0.0002 0.0002 0.0001 0.0002 1,177,000 +0.00(+100.00%)
Mar 31, 2016 0.0001 0.0001 0.0001 0.0001 233,164,512 +0.00(+0.00%)
Mar 30, 2016 0.0002 0.0002 0.0001 0.0001 54,996,552 -0.00(-50.00%)
Mar 29, 2016 0.0001 0.0002 0.0001 0.0002 150,500 +0.00(+100.00%)
Mar 28, 2016 0.0002 0.0002 0.0001 0.0001 41,863,232 -0.00(-50.00%)
Mar 24, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Mar 23, 2016 0.0002 0.0002 0.0001 0.0001 10,296,202 -0.00(-50.00%)
Mar 22, 2016 0.0003 0.0003 0.0002 0.0002 30,994,880 +0.00(+0.00%)
Mar 21, 2016 0.0002 0.0002 0.0002 0.0002 63,094,700 +0.00(+0.00%)
Mar 18, 2016 0.0002 0.0002 0.0002 0.0002 25,510,000 +0.00(+0.00%)
Mar 17, 2016 0.0002 0.0002 0.0002 0.0002 6,845,000 +0.00(+0.00%)
Mar 16, 2016 0.0002 0.0002 0.0002 0.0002 2,465,000 +0.00(+0.00%)
Mar 15, 2016 0.0002 0.0002 0.0002 0.0002 217,752 +0.00(+0.00%)
Mar 14, 2016 0.0002 0.0002 0.0002 0.0002 7,439,033 +0.00(+0.00%)
Mar 11, 2016 0.0002 0.0002 0.0001 0.0002 10,810,000 +0.00(+0.00%)
Mar 10, 2016 0.0002 0.0002 0.0001 0.0002 83,088,328 +0.00(+0.00%)
Mar 09, 2016 0.0002 0.0003 0.0002 0.0002 26,901,940 -0.00(-33.33%)
Mar 08, 2016 0.0003 0.0003 0.0002 0.0003 24,645,052 +0.00(+50.00%)
Mar 07, 2016 0.0004 0.0004 0.0002 0.0002 53,139,176 -0.00(-50.00%)
Mar 04, 2016 0.0004 0.0004 0.0004 0.0004 73,547,048 +0.00(+0.00%)
Mar 03, 2016 0.0003 0.0004 0.0003 0.0004 31,455,934 +0.00(+33.33%)
Mar 02, 2016 0.0003 0.0003 0.0003 0.0003 40,506,144 +0.00(+0.00%)
Mar 01, 2016 0.0002 0.0003 0.0002 0.0003 58,265,324 +0.00(+50.00%)
Feb 29, 2016 0.0002 0.0002 0.0002 0.0002 5,250,000 +0.00(+0.00%)
Feb 26, 2016 0.0003 0.0003 0.0001 0.0002 72,474,416 -0.00(-33.33%)
Feb 25, 2016 0.0002 0.0003 0.0002 0.0003 12,624,921 +0.00(+50.00%)
Feb 24, 2016 0.0002 0.0003 0.0002 0.0002 59,638,380 -0.00(-50.00%)
Feb 23, 2016 0.0003 0.0004 0.0002 0.0004 9,536,000 +0.00(+33.33%)
Feb 22, 2016 0.0003 0.0003 0.0003 0.0003 2,440,005 +0.00(+0.00%)
Feb 19, 2016 0.0003 0.0004 0.0002 0.0003 17,974,550 +0.00(+0.00%)
Feb 17, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 16, 2016 0.0004 0.0004 0.0003 0.0003 11,033,802 -0.00(-25.00%)
Feb 12, 2016 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Feb 11, 2016 0.0005 0.0008 0.0004 0.0005 30,013,762 +0.00(+0.00%)
Feb 10, 2016 0.0005 0.0005 0.0005 0.0005 235,060 +0.00(+0.00%)
Feb 09, 2016 0.0005 0.0005 0.0005 0.0005 4,902,300 -0.00(-16.67%)
Feb 08, 2016 0.0005 0.0006 0.0005 0.0006 1,891,957 +0.00(+0.00%)
Feb 05, 2016 0.0005 0.0007 0.0005 0.0006 2,666,310 +0.00(+20.00%)
Feb 04, 2016 0.0005 0.0007 0.0005 0.0005 8,373,597 +0.00(+0.00%)
Feb 03, 2016 0.0007 0.0009 0.0004 0.0005 23,535,448 -0.00(-28.57%)
Feb 02, 2016 0.0007 0.0007 0.0007 0.0007 3,760,009 +0.00(+0.00%)
Feb 01, 2016 0.0007 0.0008 0.0007 0.0007 510,000 -0.00(-12.50%)
Jan 28, 2016 0.0008 0.0008 0.0008 13 -0.00(-11.11%)
Jan 27, 2016 0.0006 0.0009 0.0006 0.0009 3,370,000 +0.00(+28.57%)
Jan 26, 2016 0.0007 0.0008 0.0007 0.0007 11,801,647 +0.00(+0.00%)
Jan 25, 2016 0.0007 0.0009 0.0007 0.0007 1,926,001 -0.00(-12.50%)
Jan 22, 2016 0.0008 0.0008 0.0007 0.0008 479,237 -0.00(-1.23%)
Jan 21, 2016 0.0008 0.0010 0.0007 0.0008 4,281,237 +0.00(+8.00%)
Jan 20, 2016 0.0008 0.0008 0.0008 0.0008 50,001 +0.00(+7.14%)
Jan 19, 2016 0.0007 0.0007 0.0007 0.0007 900,005 +0.00(+0.00%)
Jan 15, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 14, 2016 0.0008 0.0008 0.0007 0.0007 7,055,000 +0.00(+0.00%)
Jan 13, 2016 0.0007 0.0008 0.0007 0.0007 4,598,901 -0.00(-12.50%)
Jan 12, 2016 0.0009 0.0009 0.0007 0.0008 3,358,334 -0.00(-11.11%)
Jan 11, 2016 0.0008 0.0009 0.0007 0.0009 4,660,402 +0.00(+12.50%)
Jan 08, 2016 0.0011 0.0011 0.0008 0.0008 15,315,133 -0.00(-27.27%)
Jan 07, 2016 0.0010 0.0011 0.0010 0.0011 2,810,002 +0.00(+22.22%)
Jan 06, 2016 0.0010 0.0010 0.0009 0.0009 4,845,001 +0.00(+0.00%)
Jan 05, 2016 0.0009 0.0009 0.0009 0.0009 3,620,199 +0.00(+0.00%)
Jan 04, 2016 0.0010 0.0011 0.0009 0.0009 1,399,000 -0.00(-25.00%)
Dec 31, 2015 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Dec 30, 2015 0.0010 0.0011 0.0009 0.0011 1,961,539 +0.00(+10.00%)
Dec 29, 2015 0.0010 0.0010 0.0009 0.0010 2,210,850 +0.00(+0.00%)
Dec 28, 2015 0.0012 0.0012 0.0009 0.0010 2,679,869 -0.00(-16.67%)
Dec 24, 2015 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Dec 23, 2015 0.0011 0.0012 0.0010 0.0010 4,508,569 -0.00(-9.09%)
Dec 22, 2015 0.0013 0.0015 0.0011 0.0011 13,286,940 -0.00(-8.33%)
Dec 21, 2015 0.0013 0.0014 0.0010 0.0012 9,836,466 -0.00(-7.69%)
Dec 18, 2015 0.0012 0.0014 0.0011 0.0013 15,083,911 +0.00(+30.00%)
Dec 17, 2015 0.0013 0.0013 0.0010 0.0010 2,682,857 -0.00(-16.67%)
Dec 16, 2015 0.0010 0.0014 0.0010 0.0012 17,861,758 +0.00(+20.00%)
Dec 15, 2015 0.0010 0.0012 0.0009 0.0010 3,223,322 -0.00(-9.09%)
Dec 14, 2015 0.0012 0.0012 0.0008 0.0011 3,350,900 -0.00(-8.33%)
Dec 11, 2015 0.0012 0.0014 0.0010 0.0012 8,708,667 -0.00(-7.69%)
Dec 10, 2015 0.0011 0.0015 0.0011 0.0013 16,954,556 +0.00(+18.18%)
Dec 09, 2015 0.0010 0.0011 0.0008 0.0011 14,231,699 +0.00(+22.22%)
Dec 08, 2015 0.0011 0.0012 0.0009 0.0009 24,961,088 -0.00(-19.64%)
Dec 07, 2015 0.0014 0.0014 0.0010 0.0011 9,362,956 -0.00(-20.00%)
Dec 04, 2015 0.0018 0.0020 0.0013 0.0014 23,444,960 -0.00(-22.22%)
Dec 03, 2015 0.0016 0.0019 0.0010 0.0018 98,824,648 +0.00(+12.50%)
Dec 02, 2015 0.0008 0.0018 0.0008 0.0016 82,561,944 +0.00(+60.00%)
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.