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 )

0.0055 -0.0002 (-3.51%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 18, 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 (%)
Apr 28, 2023 0.0042 0.0048 0.0037 0.0040 3,230,437 -0.00(-11.11%)
Apr 27, 2023 0.0050 0.0053 0.0041 0.0045 1,734,797 -0.00(-8.16%)
Apr 26, 2023 0.0047 0.0054 0.0044 0.0049 1,096,702 +0.00(+0.00%)
Apr 25, 2023 0.0054 0.0054 0.0044 0.0049 380,500 -0.00(-9.26%)
Apr 24, 2023 0.0051 0.0055 0.0046 0.0054 400,700 +0.00(+5.88%)
Apr 21, 2023 0.0051 0.0054 0.0048 0.0051 504,265 +0.00(+0.00%)
Apr 20, 2023 0.0052 0.0053 0.0043 0.0051 311,124 +0.00(+2.00%)
Apr 19, 2023 0.0051 0.0054 0.0045 0.0050 501,078 +0.00(+4.17%)
Apr 18, 2023 0.0052 0.0054 0.0044 0.0048 1,211,261 -0.00(-5.88%)
Apr 17, 2023 0.0055 0.0055 0.0045 0.0051 534,182 +0.00(+2.00%)
Apr 14, 2023 0.0056 0.0056 0.0046 0.0050 985,501 -0.00(-7.41%)
Apr 13, 2023 0.0057 0.0058 0.0050 0.0054 763,059 +0.00(+0.00%)
Apr 12, 2023 0.0052 0.0064 0.0052 0.0054 762,584 +0.00(+1.89%)
Apr 11, 2023 0.0040 0.0060 0.0040 0.0053 1,555,850 +0.00(+17.78%)
Apr 10, 2023 0.0048 0.0048 0.0038 0.0045 831,875 +0.00(+0.00%)
Apr 06, 2023 0.0053 0.0053 0.0040 0.0045 1,267,395 -0.00(-10.00%)
Apr 05, 2023 0.0044 0.0067 0.0044 0.0050 323,100 +0.00(+2.04%)
Apr 04, 2023 0.0048 0.0053 0.0041 0.0049 739,326 +0.00(+2.08%)
Apr 03, 2023 0.0050 0.0059 0.0048 0.0048 595,112 -0.00(-4.00%)
Mar 31, 2023 0.0049 0.0050 0.0044 0.0050 897,550 +0.00(+2.04%)
Mar 30, 2023 0.0050 0.0051 0.0038 0.0049 1,436,489 -0.00(-3.92%)
Mar 29, 2023 0.0059 0.0059 0.0041 0.0051 2,794,352 -0.00(-13.56%)
Mar 28, 2023 0.0069 0.0069 0.0051 0.0059 3,876,019 -0.00(-14.49%)
Mar 27, 2023 0.0072 0.0086 0.0055 0.0069 1,274,655 +0.00(+9.52%)
Mar 24, 2023 0.0069 0.0069 0.0061 0.0063 458,275 +0.00(+3.28%)
Mar 23, 2023 0.0076 0.0078 0.0061 0.0061 1,149,010 -0.00(-19.74%)
Mar 22, 2023 0.0080 0.0080 0.0069 0.0076 1,671,581 +0.00(+2.70%)
Mar 21, 2023 0.0080 0.0080 0.0065 0.0074 1,738,963 +0.00(+5.71%)
Mar 20, 2023 0.0080 0.0080 0.0063 0.0070 502,977 -0.00(-12.50%)
Mar 17, 2023 0.0096 0.0096 0.0075 0.0080 361,967 -0.00(-4.76%)
Mar 16, 2023 0.0105 0.0105 0.0075 0.0084 531,785 +0.00(+9.09%)
Mar 15, 2023 0.0061 0.0082 0.0060 0.0077 1,570,780 +0.00(+26.23%)
Mar 14, 2023 0.0082 0.0082 0.0059 0.0061 4,234,158 -0.00(-25.61%)
Mar 13, 2023 0.0090 0.0090 0.0082 0.0082 512,077 -0.00(-7.87%)
Mar 10, 2023 0.0085 0.0094 0.0080 0.0089 663,018 -0.00(-5.32%)
Mar 09, 2023 0.0100 0.0100 0.0076 0.0094 783,500 -0.00(-1.05%)
Mar 08, 2023 0.0103 0.0103 0.0085 0.0095 758,775 -0.00(-8.65%)
Mar 07, 2023 0.0129 0.0129 0.0092 0.0104 2,029,770 -0.00(-19.38%)
Mar 06, 2023 0.0122 0.0150 0.0106 0.0129 2,818,497 +0.00(+6.61%)
Mar 03, 2023 0.0080 0.0126 0.0067 0.0121 5,682,152 +0.00(+51.25%)
Mar 02, 2023 0.0090 0.0090 0.0073 0.0080 2,171,506 -0.00(-11.11%)
Mar 01, 2023 0.0092 0.0093 0.0081 0.0090 2,412,201 -0.00(-4.26%)
Feb 28, 2023 0.0101 0.0105 0.0080 0.0094 2,895,275 -0.00(-6.00%)
Feb 27, 2023 0.0090 0.0116 0.0090 0.0100 5,437,075 -0.00(-14.53%)
Feb 24, 2023 0.0111 0.0120 0.0096 0.0117 9,365,469 -0.00(-2.50%)
Feb 23, 2023 0.0147 0.0147 0.0116 0.0120 7,063,949 -0.00(-18.37%)
Feb 22, 2023 0.0138 0.0150 0.0127 0.0147 3,511,876 -0.00(-5.16%)
Feb 21, 2023 0.0171 0.0171 0.0140 0.0155 1,244,207 +0.00(+3.33%)
Feb 17, 2023 0.0170 0.0180 0.0140 0.0150 3,764,411 -0.00(-6.83%)
Feb 16, 2023 0.0160 0.0170 0.0150 0.0161 1,511,142 -0.00(-1.23%)
Feb 15, 2023 0.0160 0.0169 0.0150 0.0163 2,480,600 -0.00(-6.32%)
Feb 14, 2023 0.0172 0.0189 0.0150 0.0174 2,330,546 -0.00(-7.94%)
Feb 13, 2023 0.0220 0.0220 0.0148 0.0189 1,666,593 +0.00(+5.00%)
Feb 10, 2023 0.0170 0.0228 0.0157 0.0180 4,057,172 +0.00(+6.51%)
Feb 09, 2023 0.0150 0.0180 0.0130 0.0169 3,323,544 +0.00(+22.46%)
Feb 08, 2023 0.0170 0.0182 0.0127 0.0138 4,600,524 -0.00(-12.10%)
Feb 07, 2023 0.0190 0.0190 0.0150 0.0157 3,974,294 -0.00(-15.14%)
Feb 06, 2023 0.0224 0.0224 0.0179 0.0185 3,762,605 -0.00(-11.90%)
Feb 03, 2023 0.0252 0.0279 0.0200 0.0210 6,304,191 -0.00(-16.67%)
Feb 02, 2023 0.0239 0.0270 0.0216 0.0252 5,020,754 +0.00(+12.00%)
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.