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 )

0.0054 +0.0001 (+1.89%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 3, 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 16, 2017 0.0013 0.0013 0.0013 0 +0.00(+18.18%)
May 15, 2017 0.0010 0.0011 0.0009 0.0011 11,179,556 +0.00(+0.00%)
May 12, 2017 0.0012 0.0012 0.0008 0.0011 17,741,484 +0.00(+0.00%)
May 11, 2017 0.0012 0.0013 0.0010 0.0011 16,505,991 +0.00(+0.00%)
May 10, 2017 0.0012 0.0015 0.0008 0.0011 38,456,344 -0.00(-4.35%)
May 09, 2017 0.0015 0.0016 0.0009 0.0011 64,560,144 -0.00(-23.33%)
May 08, 2017 0.0017 0.0019 0.0008 0.0015 58,879,144 -0.00(-11.76%)
May 05, 2017 0.0016 0.0025 0.0015 0.0017 90,319,920 +0.00(+13.33%)
May 04, 2017 0.0004 0.0022 0.0004 0.0015 475,980,384 +0.00(+275.00%)
May 03, 2017 0.0032 0.0037 0.0003 0.0004 290,385,024 -0.00(-88.89%)
May 02, 2017 0.0035 0.0038 0.0028 0.0036 22,406,988 +0.00(+2.86%)
May 01, 2017 0.0042 0.0044 0.0025 0.0035 28,819,988 -0.00(-20.45%)
Apr 28, 2017 0.0029 0.0050 0.0029 0.0044 72,886,384 +0.00(+57.14%)
Apr 27, 2017 0.0024 0.0035 0.0023 0.0028 38,472,616 +0.00(+21.74%)
Apr 26, 2017 0.0016 0.0024 0.0016 0.0023 12,682,446 +0.00(+27.78%)
Apr 25, 2017 0.0020 0.0022 0.0013 0.0018 27,512,932 -0.00(-10.00%)
Apr 24, 2017 0.0015 0.0027 0.0014 0.0020 90,158,368 +0.00(+33.33%)
Apr 21, 2017 0.0013 0.0015 0.0011 0.0015 68,049,976 +0.00(+25.00%)
Apr 20, 2017 0.0010 0.0012 0.0008 0.0012 25,171,072 +0.00(+20.00%)
Apr 19, 2017 0.0010 0.0012 0.0009 0.0010 16,200,115 -0.00(-9.09%)
Apr 18, 2017 0.0012 0.0012 0.0009 0.0011 21,284,296 +0.00(+0.00%)
Apr 17, 2017 0.0007 0.0014 0.0007 0.0011 66,049,204 +0.00(+57.14%)
Apr 13, 2017 0.0014 0.0015 0.0006 0.0007 86,043,952 -0.00(-50.00%)
Apr 12, 2017 0.0010 0.0015 0.0008 0.0014 118,307,144 +0.00(+75.00%)
Apr 11, 2017 0.0006 0.0008 0.0006 0.0008 32,432,828 +0.00(+33.33%)
Apr 10, 2017 0.0005 0.0006 0.0004 0.0006 18,496,112 +0.00(+20.00%)
Apr 07, 2017 0.0004 0.0005 0.0004 0.0005 11,065,000 +0.00(+21.95%)
Apr 06, 2017 0.0005 0.0005 0.0004 0.0004 11,386,195 +0.00(+2.50%)
Apr 05, 2017 0.0005 0.0005 0.0004 0.0004 15,903,884 +0.00(+0.00%)
Apr 04, 2017 0.0004 0.0005 0.0004 0.0004 1,620,005 +0.00(+0.00%)
Apr 03, 2017 0.0006 0.0006 0.0004 0.0004 3,875,417 -0.00(-20.00%)
Mar 31, 2017 0.0003 0.0005 0.0003 0.0005 6,533,119 +0.00(+25.00%)
Mar 30, 2017 0.0004 0.0004 0.0004 0.0004 30,001 +0.00(+0.00%)
Mar 29, 2017 0.0004 0.0004 0.0004 0.0004 2,104,260 -0.00(-11.11%)
Mar 28, 2017 0.0004 0.0005 0.0004 0.0004 3,919,260 +0.00(+12.50%)
Mar 27, 2017 0.0004 0.0005 0.0004 0.0004 771,500 +0.00(+0.00%)
Mar 24, 2017 0.0004 0.0004 0.0004 0.0004 2,020,000 +0.00(+0.00%)
Mar 23, 2017 0.0005 0.0005 0.0004 0.0004 863,000 -0.00(-20.00%)
Mar 22, 2017 0.0003 0.0005 0.0003 0.0005 23,327,692 +0.00(+66.67%)
Mar 21, 2017 0.0004 0.0004 0.0003 0.0003 2,550,557 +0.00(+0.00%)
Mar 20, 2017 0.0004 0.0004 0.0003 0.0003 4,953,777 +0.00(+0.00%)
Mar 17, 2017 0.0004 0.0004 0.0003 0.0003 9,659,999 -0.00(-25.00%)
Mar 16, 2017 0.0004 0.0005 0.0004 0.0004 437,000 -0.00(-11.11%)
Mar 15, 2017 0.0005 0.0005 0.0004 0.0004 1,880,932 -0.00(-10.00%)
Mar 14, 2017 0.0004 0.0005 0.0004 0.0005 6,796,625 +0.00(+0.00%)
Mar 13, 2017 0.0005 0.0005 0.0004 0.0005 11,299,479 +0.00(+0.00%)
Mar 10, 2017 0.0006 0.0006 0.0004 0.0005 9,136,160 -0.00(-16.67%)
Mar 09, 2017 0.0005 0.0006 0.0004 0.0006 23,522,208 +0.00(+20.00%)
Mar 08, 2017 0.0005 0.0005 0.0004 0.0005 1,280,000 +0.00(+0.00%)
Mar 07, 2017 0.0005 0.0005 0.0003 0.0005 1,390,003 +0.00(+0.00%)
Mar 06, 2017 0.0005 0.0005 0.0004 0.0005 2,800,170 +0.00(+0.00%)
Mar 03, 2017 0.0004 0.0005 0.0004 0.0005 4,859,200 +0.00(+0.00%)
Mar 02, 2017 0.0004 0.0005 0.0004 0.0005 2,325,000 +0.00(+11.11%)
Mar 01, 2017 0.0005 0.0005 0.0004 0.0004 4,910,880 -0.00(-10.00%)
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%)
Dec 01, 2016 0.0002 0.0003 0.0002 0.0002 103,607,224 +0.00(+100.00%)
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%)
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.