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 )

0.0047 +0.0003 (+6.82%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 0.0213 0.0225 0.0181 0.0200 3,045,183 -0.00(-4.76%)
Jan 30, 2023 0.0190 0.0240 0.0160 0.0210 8,276,219 +0.01(+31.25%)
Jan 27, 2023 0.0142 0.0175 0.0133 0.0160 7,425,114 +0.00(+11.89%)
Jan 26, 2023 0.0139 0.0144 0.0134 0.0143 1,756,032 +0.00(+2.88%)
Jan 25, 2023 0.0129 0.0148 0.0125 0.0139 3,692,970 +0.00(+7.75%)
Jan 24, 2023 0.0149 0.0149 0.0122 0.0129 3,903,665 -0.00(-13.42%)
Jan 23, 2023 0.0164 0.0167 0.0128 0.0149 3,082,692 -0.00(-5.70%)
Jan 20, 2023 0.0165 0.0175 0.0137 0.0158 5,238,054 -0.00(-6.51%)
Jan 19, 2023 0.0176 0.0179 0.0151 0.0169 2,659,894 -0.00(-11.05%)
Jan 18, 2023 0.0191 0.0209 0.0165 0.0190 2,395,335 +0.00(+0.00%)
Jan 17, 2023 0.0177 0.0210 0.0150 0.0190 2,601,360 -0.00(-1.55%)
Jan 13, 2023 0.0204 0.0247 0.0170 0.0193 3,240,582 +0.00(+1.58%)
Jan 12, 2023 0.0229 0.0229 0.0173 0.0190 1,796,637 -0.00(-17.03%)
Jan 11, 2023 0.0244 0.0250 0.0200 0.0229 1,979,260 -0.00(-4.58%)
Jan 10, 2023 0.0250 0.0277 0.0231 0.0240 2,577,335 -0.00(-4.38%)
Jan 09, 2023 0.0250 0.0257 0.0236 0.0251 3,922,214 +0.00(+6.36%)
Jan 06, 2023 0.0264 0.0281 0.0236 0.0236 2,722,794 -0.00(-10.61%)
Jan 05, 2023 0.0225 0.0269 0.0221 0.0264 4,412,568 +0.00(+12.34%)
Jan 04, 2023 0.0190 0.0250 0.0177 0.0235 4,941,685 +0.00(+23.68%)
Jan 03, 2023 0.0198 0.0198 0.0176 0.0190 3,048,252 -0.00(-4.52%)
Dec 30, 2022 0.0185 0.0220 0.0175 0.0199 2,931,856 +0.00(+5.85%)
Dec 29, 2022 0.0220 0.0222 0.0179 0.0188 2,424,930 -0.00(-6.93%)
Dec 28, 2022 0.0270 0.0299 0.0195 0.0202 6,432,049 -0.00(-19.20%)
Dec 27, 2022 0.0235 0.0328 0.0218 0.0250 8,190,507 +0.00(+4.17%)
Dec 23, 2022 0.0132 0.0241 0.0131 0.0240 12,130,363 +0.01(+63.27%)
Dec 22, 2022 0.0185 0.0185 0.0130 0.0147 7,670,248 -0.00(-4.55%)
Dec 21, 2022 0.0319 0.0394 0.0151 0.0154 40,499,448 -0.01(-44.00%)
Dec 20, 2022 0.0279 0.0315 0.0203 0.0275 23,013,304 +0.01(+120.00%)
Dec 19, 2022 0.0111 0.0125 0.0100 0.0125 128,506 +0.00(+2.46%)
Dec 16, 2022 0.0125 0.0130 0.0093 0.0122 247,200 -0.00(-0.81%)
Dec 15, 2022 0.0114 0.0126 0.0100 0.0123 1,341,705 +0.00(+0.00%)
Dec 14, 2022 0.0120 0.0123 0.0112 0.0123 586,376 -0.00(-0.81%)
Dec 13, 2022 0.0120 0.0124 0.0110 0.0124 200,335 +0.00(+0.81%)
Dec 12, 2022 0.0128 0.0130 0.0110 0.0123 827,002 -0.00(-3.91%)
Dec 09, 2022 0.0115 0.0128 0.0111 0.0128 232,200 +0.00(+6.67%)
Dec 08, 2022 0.0114 0.0125 0.0114 0.0120 315,500 -0.00(-6.98%)
Dec 07, 2022 0.0124 0.0139 0.0105 0.0129 910,883 +0.00(+5.74%)
Dec 06, 2022 0.0130 0.0130 0.0108 0.0122 49,090 -0.00(-2.40%)
Dec 05, 2022 0.0110 0.0135 0.0108 0.0125 560,533 +0.00(+2.46%)
Dec 02, 2022 0.0110 0.0136 0.0110 0.0122 615,300 -0.00(-10.29%)
Dec 01, 2022 0.0134 0.0136 0.0112 0.0136 397,500 +0.00(+4.62%)
Nov 30, 2022 0.0134 0.0134 0.0107 0.0130 662,095 -0.00(-5.11%)
Nov 29, 2022 0.0139 0.0149 0.0118 0.0137 544,830 -0.00(-4.86%)
Nov 28, 2022 0.0144 0.0144 0.0121 0.0144 1,424,462 +0.00(+0.00%)
Nov 25, 2022 0.0128 0.0146 0.0121 0.0144 457,300 +0.00(+11.63%)
Nov 23, 2022 0.0128 0.0154 0.0128 0.0129 279,654 -0.00(-7.19%)
Nov 22, 2022 0.0130 0.0157 0.0122 0.0139 876,111 -0.00(-11.46%)
Nov 21, 2022 0.0127 0.0159 0.0121 0.0157 3,197,381 +0.00(+5.37%)
Nov 18, 2022 0.0140 0.0149 0.0100 0.0149 1,311,715 +0.00(+17.32%)
Nov 17, 2022 0.0130 0.0140 0.0127 0.0127 375,700 -0.00(-8.63%)
Nov 16, 2022 0.0150 0.0150 0.0130 0.0139 716,536 -0.00(-7.33%)
Nov 15, 2022 0.0140 0.0162 0.0140 0.0150 2,371,339 -0.00(-3.23%)
Nov 14, 2022 0.0159 0.0160 0.0140 0.0155 4,613,500 -0.00(-12.92%)
Nov 11, 2022 0.0150 0.0178 0.0133 0.0178 1,290,063 +0.00(+35.88%)
Nov 10, 2022 0.0178 0.0178 0.0130 0.0131 2,876,439 -0.00(-22.49%)
Nov 09, 2022 0.0178 0.0178 0.0140 0.0169 2,580,733 -0.00(-5.59%)
Nov 08, 2022 0.0126 0.0187 0.0122 0.0179 1,702,458 +0.01(+43.20%)
Nov 07, 2022 0.0185 0.0190 0.0120 0.0125 1,850,373 -0.01(-32.43%)
Nov 04, 2022 0.0139 0.0195 0.0048 0.0185 3,998,379 +0.00(+34.06%)
Nov 03, 2022 0.0124 0.0145 0.0112 0.0138 2,492,177 +0.00(+9.52%)
Nov 02, 2022 0.0175 0.0199 0.0107 0.0126 11,295,552 -0.01(-30.00%)
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.