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 )

0.0052 -0.0002 (-3.70%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 6, 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 (%)
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%)
Dec 01, 2015 0.0009 0.0010 0.0007 0.0010 27,985,120 +0.00(+0.00%)
Nov 30, 2015 0.0012 0.0013 0.0009 0.0010 73,597,312 -0.00(-16.67%)
Nov 27, 2015 0.0014 0.0016 0.0010 0.0012 38,250,392 -0.00(-14.29%)
Nov 25, 2015 0.0014 0.0014 0.0014 0 -0.00(-22.22%)
Nov 24, 2015 0.0012 0.0019 0.0012 0.0018 15,047,901 +0.00(+20.00%)
Nov 23, 2015 0.0015 0.0016 0.0012 0.0015 7,463,703 -0.00(-3.85%)
Nov 20, 2015 0.0017 0.0018 0.0014 0.0016 8,352,123 -0.00(-8.24%)
Nov 19, 2015 0.0017 0.0018 0.0014 0.0017 8,536,001 +0.00(+21.43%)
Nov 18, 2015 0.0019 0.0019 0.0012 0.0014 14,481,534 -0.00(-26.32%)
Nov 17, 2015 0.0023 0.0023 0.0013 0.0019 5,504,015 +0.00(+0.00%)
Nov 16, 2015 0.0023 0.0027 0.0018 0.0019 2,271,434 -0.00(-29.63%)
Nov 13, 2015 0.0025 0.0031 0.0025 0.0027 597,003 +0.00(+9.76%)
Nov 12, 2015 0.0022 0.0034 0.0013 0.0025 15,483,407 -0.00(-18.00%)
Nov 11, 2015 0.0023 0.0038 0.0022 0.0030 994,699 +0.00(+42.86%)
Nov 10, 2015 0.0024 0.0033 0.0016 0.0021 1,213,030 -0.00(-12.50%)
Nov 09, 2015 0.0025 0.0025 0.0015 0.0024 8,601,564 +0.00(+41.18%)
Nov 06, 2015 0.0038 0.0038 0.0017 0.0017 1,624,524 -0.00(-32.00%)
Nov 05, 2015 0.0040 0.0040 0.0025 0.0025 86,200 -0.00(-35.90%)
Nov 04, 2015 0.0040 0.0040 0.0039 0.0039 8,348 -0.00(-2.50%)
Nov 03, 2015 0.0040 0.0040 0.0037 0.0040 267,000 +0.00(+0.00%)
Nov 02, 2015 0.0020 0.0040 0.0020 0.0040 513,725 +0.00(+100.00%)
Oct 30, 2015 0.0030 0.0037 0.0020 0.0020 56,002 -0.00(-50.00%)
Oct 29, 2015 0.0040 0.0040 0.0040 0.0040 10,001 +0.00(+0.00%)
Oct 28, 2015 0.0041 0.0045 0.0018 0.0040 1,726,128 -0.00(-2.44%)
Oct 27, 2015 0.0045 0.0045 0.0041 0.0041 2,000 -0.00(-14.58%)
Oct 26, 2015 0.0048 0.0048 0.0048 0.0048 145,000 -0.00(-4.00%)
Oct 23, 2015 0.0050 0.0050 0.0050 0.0050 12,501 +0.00(+19.05%)
Oct 22, 2015 0.0042 0.0042 0.0042 0.0042 101 +0.00(+5.00%)
Oct 20, 2015 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 19, 2015 0.0059 0.0059 0.0040 0.0040 60,000 +0.00(+11.11%)
Oct 16, 2015 0.0054 0.0069 0.0036 0.0036 557,900 -0.00(-47.83%)
Oct 15, 2015 0.0070 0.0070 0.0050 0.0069 334,316 -0.00(-1.43%)
Oct 14, 2015 0.0100 0.0100 0.0070 0.0070 11,293 -0.00(-30.00%)
Oct 13, 2015 0.0100 0.0100 0.0100 0.0100 38,450 +0.00(+0.00%)
Oct 12, 2015 0.0110 0.0110 0.0051 0.0100 157,276 -0.00(-14.53%)
Oct 09, 2015 0.0120 0.0120 0.0117 0.0117 80,855 +0.00(+0.00%)
Oct 08, 2015 0.0160 0.0160 0.0110 0.0117 551,127 -0.00(-26.88%)
Oct 07, 2015 0.0180 0.0180 0.0115 0.0160 220,001 -0.00(-11.11%)
Oct 06, 2015 0.0180 0.0180 0.0180 0.0180 33,900 +0.00(+20.00%)
Oct 05, 2015 0.0180 0.0180 0.0150 0.0150 207,592 -0.00(-16.67%)
Oct 02, 2015 0.0250 0.0250 0.0180 0.0180 65,975 -0.01(-28.00%)
Oct 01, 2015 0.0250 0.0250 0.0200 0.0250 60,958 -0.00(-16.67%)
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.