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 )

0.0058 +0.0002 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jun 30, 2023 0.0088 0.0090 0.0069 0.0090 3,756,777 +0.00(+7.14%)
Jun 29, 2023 0.0091 0.0091 0.0080 0.0084 1,864,851 -0.00(-7.69%)
Jun 28, 2023 0.0097 0.0100 0.0081 0.0091 2,779,712 -0.00(-4.21%)
Jun 27, 2023 0.0090 0.0098 0.0084 0.0095 2,030,133 +0.00(+6.74%)
Jun 26, 2023 0.0089 0.0092 0.0084 0.0089 2,227,181 +0.00(+8.54%)
Jun 23, 2023 0.0070 0.0082 0.0062 0.0082 1,972,533 +0.00(+30.16%)
Jun 22, 2023 0.0075 0.0075 0.0060 0.0063 1,762,055 -0.00(-13.70%)
Jun 21, 2023 0.0079 0.0079 0.0066 0.0073 2,030,794 -0.00(-5.19%)
Jun 20, 2023 0.0082 0.0082 0.0073 0.0077 944,160 -0.00(-6.10%)
Jun 16, 2023 0.0081 0.0082 0.0072 0.0082 4,051,133 +0.00(+1.23%)
Jun 15, 2023 0.0087 0.0092 0.0080 0.0081 2,497,625 -0.00(-3.57%)
Jun 14, 2023 0.0095 0.0095 0.0084 0.0084 2,735,788 -0.00(-14.29%)
Jun 13, 2023 0.0100 0.0100 0.0083 0.0098 1,783,829 +0.00(+1.03%)
Jun 12, 2023 0.0096 0.0108 0.0087 0.0097 1,214,428 +0.00(+4.30%)
Jun 09, 2023 0.0101 0.0101 0.0085 0.0093 2,303,217 -0.00(-6.06%)
Jun 08, 2023 0.0106 0.0106 0.0082 0.0099 3,814,985 -0.00(-2.94%)
Jun 07, 2023 0.0123 0.0125 0.0090 0.0102 7,891,592 -0.00(-15.70%)
Jun 06, 2023 0.0120 0.0147 0.0113 0.0121 6,646,635 -0.00(-4.72%)
Jun 05, 2023 0.0128 0.0188 0.0109 0.0127 24,997,704 +0.00(+42.70%)
Jun 02, 2023 0.0100 0.0100 0.0088 0.0089 2,135,698 -0.00(-9.18%)
Jun 01, 2023 0.0087 0.0100 0.0087 0.0098 4,593,717 +0.00(+13.95%)
May 31, 2023 0.0083 0.0089 0.0078 0.0086 4,006,658 +0.00(+13.16%)
May 30, 2023 0.0092 0.0092 0.0071 0.0076 1,761,231 -0.00(-3.80%)
May 26, 2023 0.0086 0.0087 0.0077 0.0079 2,010,700 -0.00(-8.14%)
May 25, 2023 0.0099 0.0099 0.0080 0.0086 2,691,713 -0.00(-14.00%)
May 24, 2023 0.0109 0.0114 0.0091 0.0100 4,768,012 -0.00(-4.76%)
May 23, 2023 0.0112 0.0113 0.0100 0.0105 3,282,166 -0.00(-4.55%)
May 22, 2023 0.0069 0.0120 0.0066 0.0110 8,358,155 +0.00(+64.18%)
May 19, 2023 0.0068 0.0071 0.0055 0.0067 2,127,948 +0.00(+4.69%)
May 18, 2023 0.0070 0.0071 0.0055 0.0064 4,551,064 +0.00(+4.92%)
May 17, 2023 0.0043 0.0073 0.0039 0.0061 1,995,362 +0.00(+52.50%)
May 16, 2023 0.0043 0.0043 0.0038 0.0040 1,171,716 +0.00(+2.56%)
May 15, 2023 0.0039 0.0042 0.0033 0.0039 2,721,621 +0.00(+11.43%)
May 12, 2023 0.0034 0.0039 0.0032 0.0035 3,186,881 +0.00(+0.00%)
May 11, 2023 0.0034 0.0045 0.0034 0.0035 4,277,951 +0.00(+9.37%)
May 10, 2023 0.0035 0.0039 0.0032 0.0032 243,261 +0.00(+6.67%)
May 09, 2023 0.0036 0.0038 0.0029 0.0030 3,867,715 -0.00(-16.67%)
May 08, 2023 0.0038 0.0040 0.0030 0.0036 1,202,355 -0.00(-10.00%)
May 05, 2023 0.0039 0.0040 0.0030 0.0040 871,447 +0.00(+2.56%)
May 04, 2023 0.0036 0.0040 0.0034 0.0039 249,160 -0.00(-2.50%)
May 03, 2023 0.0040 0.0042 0.0038 0.0040 1,263,042 +0.00(+0.00%)
May 02, 2023 0.0041 0.0042 0.0038 0.0040 318,000 -0.00(-6.98%)
May 01, 2023 0.0038 0.0043 0.0038 0.0043 4,080,972 +0.00(+7.50%)
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%)
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.