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 )

0.0060 +0.0003 (+5.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Mar 31, 2020 0.0012 0.0020 0.0012 0.0020 600,151 +0.00(+0.00%)
Mar 30, 2020 0.0020 0.0020 0.0020 0.0020 85,000 +0.00(+0.00%)
Mar 27, 2020 0.0020 0.0020 0.0005 0.0020 1,155,900 -0.00(-13.04%)
Mar 26, 2020 0.0028 0.0028 0.0023 0.0023 120,000 +0.00(+0.00%)
Mar 25, 2020 0.0015 0.0023 0.0015 0.0023 388,577 +0.00(+0.00%)
Mar 24, 2020 0.0023 0.0023 0.0023 0.0023 21,000 +0.00(+0.00%)
Mar 23, 2020 0.0020 0.0025 0.0015 0.0023 171,000 +0.00(+0.00%)
Mar 20, 2020 0.0020 0.0025 0.0017 0.0023 261,700 +0.00(+15.00%)
Mar 19, 2020 0.0004 0.0025 0.0004 0.0020 32,500 +0.00(+0.00%)
Mar 18, 2020 0.0015 0.0025 0.0015 0.0020 204,100 +0.00(+11.11%)
Mar 17, 2020 0.0018 0.0025 0.0003 0.0018 283,500 -0.00(-28.00%)
Mar 16, 2020 0.0025 0.0025 0.0025 0.0025 29,003 -0.00(-16.67%)
Mar 13, 2020 0.0025 0.0030 0.0025 0.0030 289,000 +0.00(+20.00%)
Mar 12, 2020 0.0030 0.0030 0.0020 0.0025 1,650,900 -0.00(-21.88%)
Mar 11, 2020 0.0035 0.0035 0.0030 0.0032 220,600 +0.00(+14.29%)
Mar 10, 2020 0.0029 0.0035 0.0021 0.0028 5,021,519 +0.00(+40.00%)
Mar 09, 2020 0.0022 0.0030 0.0020 0.0020 802,071 +0.00(+0.00%)
Mar 06, 2020 0.0028 0.0029 0.0020 0.0020 610,500 +0.00(+0.00%)
Mar 05, 2020 0.0019 0.0029 0.0015 0.0020 1,782,468 +0.00(+0.00%)
Mar 04, 2020 0.0028 0.0028 0.0015 0.0020 756,923 -0.00(-20.00%)
Mar 03, 2020 0.0025 0.0025 0.0014 0.0025 199,840 +0.00(+0.00%)
Mar 02, 2020 0.0024 0.0030 0.0014 0.0025 2,282,349 +0.00(+4.17%)
Feb 28, 2020 0.0011 0.0025 0.0011 0.0024 551,700 +0.00(+20.00%)
Feb 27, 2020 0.0018 0.0020 0.0012 0.0020 1,489,500 -0.00(-20.00%)
Feb 26, 2020 0.0018 0.0025 0.0018 0.0025 502,045 +0.00(+0.00%)
Feb 24, 2020 0.0025 0.0025 0.0025 0.0025 1,000 +0.00(+0.00%)
Feb 21, 2020 0.0035 0.0035 0.0020 0.0025 513,100 -0.00(-10.71%)
Feb 20, 2020 0.0020 0.0028 0.0020 0.0028 2,680,024 +0.00(+40.00%)
Feb 19, 2020 0.0025 0.0025 0.0020 0.0020 608,700 -0.00(-20.00%)
Feb 18, 2020 0.0030 0.0030 0.0025 0.0025 1,258,100 +0.00(+0.00%)
Feb 14, 2020 0.0029 0.0029 0.0020 0.0025 740,300 -0.00(-13.79%)
Feb 13, 2020 0.0028 0.0029 0.0026 0.0029 1,383,309 +0.00(+0.00%)
Feb 12, 2020 0.0029 0.0029 0.0025 0.0029 109,000 +0.00(+0.00%)
Feb 11, 2020 0.0031 0.0031 0.0028 0.0029 600,501 +0.00(+3.57%)
Feb 10, 2020 0.0023 0.0031 0.0023 0.0028 3,900,456 +0.00(+21.74%)
Feb 07, 2020 0.0025 0.0025 0.0023 0.0023 1,196,300 -0.00(-4.17%)
Feb 06, 2020 0.0006 0.0024 0.0006 0.0024 3,224,710 +0.00(+0.00%)
Feb 05, 2020 0.0025 0.0025 0.0023 0.0024 32,000 +0.00(+0.00%)
Feb 04, 2020 0.0024 0.0025 0.0020 0.0024 2,435,405 +0.00(+0.00%)
Jan 31, 2020 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Jan 30, 2020 0.0020 0.0025 0.0010 0.0025 1,944,703 +0.00(+19.05%)
Jan 29, 2020 0.0014 0.0022 0.0014 0.0021 238,541 +0.00(+5.00%)
Jan 28, 2020 0.0020 0.0020 0.0019 0.0020 1,326,012 -0.00(-9.09%)
Jan 27, 2020 0.0022 0.0022 0.0020 0.0022 672,330 +0.00(+10.00%)
Jan 24, 2020 0.0018 0.0020 0.0018 0.0020 1,141,300 -0.00(-9.09%)
Jan 23, 2020 0.0022 0.0024 0.0006 0.0022 570,802 -0.00(-8.33%)
Jan 22, 2020 0.0025 0.0025 0.0020 0.0024 121,200 +0.00(+0.00%)
Jan 21, 2020 0.0024 0.0024 0.0024 0.0024 266,893 +0.00(+0.00%)
Jan 17, 2020 0.0019 0.0024 0.0019 0.0024 1,033,000 +0.00(+9.09%)
Jan 16, 2020 0.0022 0.0024 0.0020 0.0022 1,776,100 +0.00(+0.00%)
Jan 15, 2020 0.0021 0.0024 0.0018 0.0022 198,700 -0.00(-4.35%)
Jan 14, 2020 0.0022 0.0024 0.0018 0.0023 723,501 -0.00(-4.17%)
Jan 13, 2020 0.0020 0.0024 0.0018 0.0024 698,578 +0.00(+0.00%)
Jan 10, 2020 0.0022 0.0024 0.0020 0.0024 1,085,400 +0.00(+14.29%)
Jan 09, 2020 0.0022 0.0022 0.0015 0.0021 1,322,023 +0.00(+5.00%)
Jan 08, 2020 0.0020 0.0022 0.0017 0.0020 260,000 +0.00(+17.65%)
Jan 07, 2020 0.0020 0.0020 0.0017 0.0017 278,818 -0.00(-29.17%)
Jan 06, 2020 0.0024 0.0024 0.0020 0.0024 1,350,666 +0.00(+0.00%)
Jan 03, 2020 0.0024 0.0024 0.0024 0.0024 207,000 +0.00(+0.00%)
Jan 02, 2020 0.0022 0.0024 0.0015 0.0024 1,268,033 +0.00(+0.00%)
Dec 31, 2019 0.0020 0.0026 0.0011 0.0024 346,800 +0.00(+0.00%)
Dec 30, 2019 0.0026 0.0026 0.0020 0.0024 431,601 +0.00(+20.00%)
Dec 27, 2019 0.0022 0.0024 0.0009 0.0020 3,461,000 +0.00(+0.00%)
Dec 26, 2019 0.0022 0.0022 0.0018 0.0020 1,653,664 -0.00(-9.09%)
Dec 24, 2019 0.0022 0.0025 0.0020 0.0022 283,100 +0.00(+10.00%)
Dec 23, 2019 0.0030 0.0030 0.0018 0.0020 2,045,471 -0.00(-20.00%)
Dec 20, 2019 0.0025 0.0025 0.0023 0.0025 1,054,000 +0.00(+8.70%)
Dec 19, 2019 0.0024 0.0024 0.0020 0.0023 3,053,100 -0.00(-14.81%)
Dec 18, 2019 0.0029 0.0029 0.0020 0.0027 417,000 +0.00(+8.00%)
Dec 17, 2019 0.0025 0.0025 0.0019 0.0025 1,052,536 -0.00(-7.41%)
Dec 16, 2019 0.0029 0.0030 0.0027 0.0027 447,068 +0.00(+0.00%)
Dec 13, 2019 0.0028 0.0030 0.0020 0.0027 1,855,400 +0.00(+28.57%)
Dec 12, 2019 0.0028 0.0028 0.0018 0.0021 1,216,950 -0.00(-25.00%)
Dec 11, 2019 0.0018 0.0034 0.0017 0.0028 7,458,168 +0.00(+55.56%)
Dec 10, 2019 0.0025 0.0025 0.0016 0.0018 2,978,651 -0.00(-10.00%)
Dec 09, 2019 0.0027 0.0027 0.0015 0.0020 11,544,345 -0.00(-33.33%)
Dec 06, 2019 0.0033 0.0033 0.0018 0.0030 12,891,000 -0.00(-25.00%)
Dec 05, 2019 0.0040 0.0063 0.0035 0.0040 9,923,309 -0.00(-27.27%)
Dec 04, 2019 0.0057 0.0070 0.0045 0.0055 9,157,059 -0.00(-15.38%)
Dec 03, 2019 0.0070 0.0075 0.0045 0.0065 7,951,749 -0.00(-7.14%)
Dec 02, 2019 0.0070 0.0080 0.0060 0.0070 11,986,784 +0.00(+0.00%)
Nov 29, 2019 0.0060 0.0070 0.0050 0.0070 6,168,800 +0.00(+40.00%)
Nov 27, 2019 0.0058 0.0058 0.0040 0.0050 4,439,100 -0.00(-9.09%)
Nov 26, 2019 0.0044 0.0055 0.0039 0.0055 2,739,640 +0.00(+22.22%)
Nov 25, 2019 0.0040 0.0050 0.0038 0.0045 1,567,333 +0.00(+12.50%)
Nov 22, 2019 0.0050 0.0055 0.0040 0.0040 4,926,100 -0.00(-20.00%)
Nov 21, 2019 0.0055 0.0055 0.0035 0.0050 4,117,595 -0.00(-7.41%)
Nov 20, 2019 0.0068 0.0068 0.0050 0.0054 5,326,693 -0.00(-20.59%)
Nov 19, 2019 0.0087 0.0087 0.0050 0.0068 5,127,967 -0.00(-2.86%)
Nov 18, 2019 0.0065 0.0075 0.0060 0.0070 12,610,757 +0.00(+27.27%)
Nov 15, 2019 0.0040 0.0069 0.0040 0.0055 10,616,899 +0.00(+30.95%)
Nov 14, 2019 0.0040 0.0052 0.0030 0.0042 10,729,102 +0.00(+16.67%)
Nov 13, 2019 0.0040 0.0085 0.0031 0.0036 34,705,788 +0.00(+5.88%)
Nov 12, 2019 0.0007 0.0039 0.0006 0.0034 16,789,592 +0.00(+385.71%)
Nov 11, 2019 0.0011 0.0014 0.0007 0.0007 1,091,157 -0.00(-30.00%)
Nov 08, 2019 0.0010 0.0010 0.0006 0.0010 6,705,100 +0.00(+0.00%)
Nov 07, 2019 0.0010 0.0014 0.0010 0.0010 4,900,809 +0.00(+0.00%)
Nov 06, 2019 0.0006 0.0011 0.0006 0.0010 1,445,556 -0.00(-9.09%)
Nov 05, 2019 0.0011 0.0011 0.0006 0.0011 1,598,630 -0.00(-21.43%)
Nov 04, 2019 0.0014 0.0014 0.0010 0.0014 209,250 +0.00(+0.00%)
Nov 01, 2019 0.0014 0.0014 0.0010 0.0014 1,889,800 +0.00(+0.00%)
Oct 31, 2019 0.0012 0.0016 0.0009 0.0014 2,708,410 -0.00(-6.67%)
Oct 30, 2019 0.0020 0.0020 0.0006 0.0015 2,458,715 +0.00(+15.38%)
Oct 29, 2019 0.0020 0.0020 0.0013 0.0013 3,216,499 -0.00(-27.78%)
Oct 28, 2019 0.0020 0.0020 0.0015 0.0018 4,735,180 -0.00(-10.00%)
Oct 25, 2019 0.0020 0.0020 0.0018 0.0020 3,429,300 -0.00(-9.09%)
Oct 24, 2019 0.0023 0.0023 0.0018 0.0022 5,657,044 -0.00(-4.35%)
Oct 23, 2019 0.0025 0.0025 0.0019 0.0023 6,858,070 +0.00(+0.00%)
Oct 22, 2019 0.0024 0.0025 0.0020 0.0023 5,421,609 +0.00(+15.00%)
Oct 21, 2019 0.0024 0.0025 0.0020 0.0020 6,921,687 -0.00(-9.09%)
Oct 18, 2019 0.0020 0.0025 0.0018 0.0022 12,670,100 +0.00(+15.79%)
Oct 17, 2019 0.0029 0.0029 0.0018 0.0019 8,349,620 -0.00(-24.00%)
Oct 16, 2019 0.0016 0.0030 0.0016 0.0025 11,952,105 +0.00(+56.25%)
Oct 15, 2019 0.0025 0.0026 0.0015 0.0016 20,882,560 -0.00(-36.00%)
Oct 14, 2019 0.0026 0.0041 0.0020 0.0025 14,280,403 -0.00(-10.71%)
Oct 11, 2019 0.0048 0.0055 0.0022 0.0028 49,400,696 -0.00(-42.86%)
Oct 10, 2019 0.0019 0.0076 0.0014 0.0049 78,663,328 +0.00(+226.67%)
Oct 09, 2019 0.0006 0.0020 0.0006 0.0015 12,018,197 +0.00(+150.00%)
Oct 08, 2019 0.0008 0.0008 0.0006 0.0006 902,498 +0.00(+0.00%)
Oct 07, 2019 0.0006 0.0006 0.0006 2 +0.00(+0.00%)
Oct 04, 2019 0.0006 0.0006 0.0006 0.0006 600 +0.00(+0.00%)
Sep 24, 2019 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Sep 23, 2019 0.0006 0.0007 0.0006 0.0007 1,231,683 +0.00(+0.00%)
Sep 18, 2019 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Sep 17, 2019 0.0001 0.0006 0.0001 0.0006 573,022 +0.00(+0.00%)
Sep 11, 2019 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Sep 05, 2019 0.0005 0.0005 0.0005 0 +0.00(+150.00%)
Sep 04, 2019 0.0006 0.0006 0.0002 0.0002 1,229,000 -0.00(-66.67%)
Aug 29, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Aug 28, 2019 0.0003 0.0007 0.0002 0.0006 1,092,243 -0.00(-14.29%)
Aug 20, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 09, 2019 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Aug 08, 2019 0.0002 0.0006 0.0002 0.0006 1,125,000 -0.00(-14.29%)
Aug 02, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 30, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 26, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 24, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 17, 2019 0.0007 0.0007 0.0007 0 +0.00(+75.00%)
Jul 16, 2019 0.0004 0.0004 0.0004 0.0004 262,799 +0.00(+100.00%)
Jul 15, 2019 0.0002 0.0002 0.0002 0.0002 300,000 -0.00(-80.00%)
Jul 11, 2019 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Jul 05, 2019 0.0008 0.0008 0.0008 0 +0.00(+100.00%)
Jul 03, 2019 0.0004 0.0004 0.0004 0.0004 4,000 -0.00(-50.00%)
Jun 24, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 20, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 17, 2019 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Jun 14, 2019 0.0008 0.0010 0.0008 0.0010 77,000 +0.00(+25.00%)
Jun 13, 2019 0.0003 0.0010 0.0003 0.0008 726,100 -0.00(-20.00%)
Jun 12, 2019 0.0010 0.0010 0.0010 0.0010 100 +0.00(+25.00%)
Jun 03, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 28, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
May 24, 2019 0.0009 0.0009 0.0008 0.0009 1,315,700 +0.00(+0.00%)
May 23, 2019 0.0009 0.0009 0.0009 0.0009 20,000 +0.00(+12.50%)
May 22, 2019 0.0008 0.0008 0.0008 0.0008 1,127,749 -0.00(-11.11%)
May 21, 2019 0.0009 0.0009 0.0009 0.0009 10,000 +0.00(+28.57%)
May 20, 2019 0.0007 0.0007 0.0007 0.0007 600 -0.00(-22.22%)
May 16, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 15, 2019 0.0009 0.0009 0.0009 3 +0.00(+0.00%)
May 14, 2019 0.0009 0.0009 0.0002 0.0009 73,569 +0.00(+12.50%)
May 06, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 02, 2019 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Apr 30, 2019 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Apr 26, 2019 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Apr 23, 2019 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Apr 18, 2019 0.0008 0.0008 0.0008 0.0008 156,800 +0.00(+0.00%)
Apr 09, 2019 0.0008 0.0008 0.0008 0 +0.00(+166.67%)
Apr 05, 2019 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 03, 2019 0.0002 0.0002 0.0002 0 -0.00(-75.00%)
Apr 02, 2019 0.0010 0.0010 0.0002 0.0008 110,100 -0.00(-20.00%)
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.