Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Brand Media & Marketing Group Inc (OP: DBMM )

0.0058 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 30, 2021 0.0069 0.0069 0.0056 0.0058 135,000 -0.00(-7.94%)
Nov 29, 2021 0.0065 0.0065 0.0063 0.0063 130,000 -0.00(-4.55%)
Nov 26, 2021 0.0071 0.0073 0.0066 0.0066 1,760,550 +0.00(+0.00%)
Nov 24, 2021 0.0065 0.0066 0.0065 0.0066 346,725 +0.00(+0.00%)
Nov 23, 2021 0.0068 0.0076 0.0060 0.0066 3,007,775 -0.00(-14.29%)
Nov 22, 2021 0.0060 0.0077 0.0060 0.0077 275,000 +0.00(+18.46%)
Nov 19, 2021 0.0064 0.0077 0.0064 0.0065 1,363,000 +0.00(+1.56%)
Nov 18, 2021 0.0074 0.0075 0.0060 0.0064 2,991,490 -0.00(-11.11%)
Nov 17, 2021 0.0078 0.0078 0.0070 0.0072 305,700 +0.00(+5.88%)
Nov 16, 2021 0.0071 0.0074 0.0068 0.0068 1,223,800 -0.00(-5.56%)
Nov 15, 2021 0.0070 0.0079 0.0070 0.0072 1,980,000 +0.00(+2.86%)
Nov 12, 2021 0.0072 0.0074 0.0070 0.0070 872,250 -0.00(-2.78%)
Nov 11, 2021 0.0074 0.0074 0.0069 0.0072 1,930,650 -0.00(-2.70%)
Nov 09, 2021 0.0062 0.0074 0.0062 0.0074 31,267 +0.00(+17.46%)
Nov 08, 2021 0.0063 0.0070 0.0057 0.0063 615,000 +0.00(+10.53%)
Nov 05, 2021 0.0073 0.0073 0.0057 0.0057 910,005 -0.00(-22.97%)
Nov 04, 2021 0.0077 0.0077 0.0060 0.0074 1,902,594 +0.00(+12.12%)
Nov 03, 2021 0.0065 0.0072 0.0065 0.0066 1,081,000 -0.00(-4.35%)
Nov 02, 2021 0.0064 0.0079 0.0060 0.0069 2,025,655 +0.00(+6.15%)
Nov 01, 2021 0.0070 0.0070 0.0054 0.0065 1,508,794 +0.00(+6.56%)
Oct 29, 2021 0.0070 0.0070 0.0061 0.0061 500,206 -0.00(-12.86%)
Oct 28, 2021 0.0080 0.0080 0.0060 0.0070 2,348,000 -0.00(-17.65%)
Oct 27, 2021 0.0071 0.0089 0.0062 0.0085 1,575,413 +0.00(+14.86%)
Oct 26, 2021 0.0050 0.0074 2,011,000 +0.00(+32.14%)
Oct 25, 2021 0.0075 0.0075 0.0051 0.0056 2,211,700 -0.00(-25.33%)
Oct 22, 2021 0.0048 0.0080 0.0045 0.0075 4,132,123 -0.00(-9.64%)
Oct 21, 2021 0.0080 0.0100 0.0048 0.0083 1,948,112 +0.00(+18.57%)
Oct 20, 2021 0.0064 0.0100 0.0040 0.0070 1,434,258 +0.00(+40.00%)
Oct 19, 2021 0.0050 0.0050 0.0050 0.0050 185,000 +0.00(+0.00%)
Oct 18, 2021 0.0040 0.0064 0.0040 0.0050 459,063 +0.00(+25.00%)
Oct 15, 2021 0.0060 0.0060 0.0040 0.0040 210,001 +0.00(+33.33%)
Oct 14, 2021 0.0060 0.0060 0.0030 0.0030 154,911 -0.00(-50.00%)
Oct 13, 2021 0.0053 0.0060 0.0050 0.0060 1,652,580 +0.00(+11.11%)
Oct 12, 2021 0.0050 0.0054 0.0050 0.0054 2,295,877 +0.00(+8.00%)
Oct 11, 2021 0.0050 0.0050 0.0045 0.0050 500,000 +0.00(+0.00%)
Oct 08, 2021 0.0038 0.0053 0.0035 0.0050 418,874 -0.00(-5.66%)
Oct 07, 2021 0.0053 0.0053 0.0050 0.0053 230,010 +0.00(+39.47%)
Oct 06, 2021 0.0038 0.0038 0.0038 0.0038 105,004 -0.00(-30.91%)
Oct 05, 2021 0.0055 0.0055 0.0030 0.0055 1,190,000 +0.00(+37.50%)
Oct 04, 2021 0.0053 0.0055 0.0040 0.0040 1,293,300 -0.00(-24.53%)
Oct 01, 2021 0.0040 0.0055 0.0035 0.0053 744,410 +0.00(+32.50%)
Sep 30, 2021 0.0066 0.0070 0.0025 0.0040 2,575,307 -0.00(-39.39%)
Sep 29, 2021 0.0074 0.0090 0.0060 0.0066 6,597,783 -0.00(-10.81%)
Sep 28, 2021 0.0015 0.0080 0.0005 0.0074 23,291,126 +0.01(+3600.00%)
Sep 27, 2021 0.0002 0.0002 0.0002 0.0002 854,008 -0.00(-84.62%)
Sep 23, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Sep 22, 2021 0.0013 0.0013 0.0013 0.0013 100 +0.00(+0.00%)
Sep 16, 2021 0.0013 0.0013 0.0013 1 -0.00(-7.14%)
Sep 15, 2021 0.0014 0.0014 0.0014 0.0014 50,000 +0.00(+600.00%)
Sep 14, 2021 0.0004 0.0004 0.0002 0.0002 1,001,000 -0.00(-50.00%)
Sep 13, 2021 0.0004 0.0004 0.0004 0.0004 100 +0.00(+0.00%)
Sep 10, 2021 0.0004 0.0004 0.0004 0.0004 300,000 +0.00(+0.00%)
Sep 09, 2021 0.0004 0.0004 0.0004 0.0004 1,000 -0.00(-80.00%)
Sep 07, 2021 0.0020 0.0020 0.0020 1 +0.00(+0.00%)
Sep 01, 2021 0.0020 0.0020 0.0020 1 +0.00(+33.33%)
Aug 31, 2021 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+0.00%)
Aug 27, 2021 0.0015 0.0015 0.0015 0 +0.00(+275.00%)
Aug 26, 2021 0.0004 0.0004 0.0004 0.0004 1,000 +0.00(+0.00%)
Aug 25, 2021 0.0003 0.0004 0.0002 0.0004 650,085 +0.00(+33.33%)
Aug 24, 2021 0.0003 0.0003 0.0003 0.0003 260,750 -0.00(-25.00%)
Aug 20, 2021 0.0004 0.0004 0.0004 1 +0.00(+0.00%)
Aug 19, 2021 0.0004 0.0004 0.0004 0.0004 10,000 +0.00(+33.33%)
Aug 18, 2021 0.0003 0.0003 0.0003 0.0003 20,500 -0.00(-85.00%)
Aug 17, 2021 0.0020 0.0020 0.0020 0.0020 150,001 +0.00(+150.00%)
Aug 13, 2021 0.0008 0.0008 0.0008 0 +0.00(+100.00%)
Aug 12, 2021 0.0004 0.0004 0.0004 0.0004 1,000 +0.00(+0.00%)
Aug 10, 2021 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Aug 09, 2021 0.0020 0.0020 0.0003 0.0003 90,000 -0.00(-85.00%)
Aug 04, 2021 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 03, 2021 0.0003 0.0020 0.0003 0.0020 256,299 +0.00(+900.00%)
Aug 02, 2021 0.0002 0.0002 0.0002 0.0002 50,001 -0.00(-33.33%)
Jul 30, 2021 0.0010 0.0010 0.0003 0.0003 87,005 -0.00(-70.00%)
Jul 23, 2021 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 22, 2021 0.0002 0.0010 0.0002 0.0010 58,500 +0.00(+0.00%)
Jul 16, 2021 0.0010 0.0010 0.0010 0 -0.00(-33.33%)
Jul 15, 2021 0.0010 0.0020 0.0010 0.0015 2,200,000 +0.00(+1400.00%)
Jul 14, 2021 0.0001 0.0001 0.0001 0.0001 500,040 -0.00(-94.44%)
Jul 13, 2021 0.0018 0.0018 0.0018 0.0018 337,950 +0.00(+0.00%)
Jul 12, 2021 0.0018 0.0018 0.0018 0.0018 570,343 +0.00(+0.00%)
Jul 09, 2021 0.0014 0.0018 0.0014 0.0018 1,150,157 +0.00(+38.46%)
Jul 08, 2021 0.0013 0.0013 0.0013 0.0013 100,000 +0.00(+0.00%)
Jun 28, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 25, 2021 0.0013 0.0013 0.0013 0.0013 10,000 +0.00(+0.00%)
Jun 24, 2021 0.0013 0.0013 0.0013 0.0013 400,000 +0.00(+0.00%)
Jun 22, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 21, 2021 0.0013 0.0013 0.0013 0.0013 607,000 +0.00(+0.00%)
Jun 16, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 08, 2021 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 07, 2021 0.0013 0.0013 0.0013 0.0013 387,001 +0.00(+0.00%)
Jun 02, 2021 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Jun 01, 2021 0.0010 0.0012 0.0010 0.0012 1,287,682 +0.00(+0.00%)
May 26, 2021 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
May 25, 2021 0.0015 0.0015 0.0010 0.0011 1,011,500 -0.00(-42.11%)
May 24, 2021 0.0019 0.0021 0.0019 0.0019 794,157 +0.00(+11.76%)
May 21, 2021 0.0020 0.0020 0.0017 0.0017 3,136,880 -0.00(-19.05%)
May 20, 2021 0.0020 0.0026 0.0020 0.0021 618,568 -0.00(-19.23%)
May 19, 2021 0.0019 0.0026 0.0018 0.0026 223,194 +0.00(+30.00%)
May 18, 2021 0.0021 0.0024 0.0019 0.0020 646,322 -0.00(-4.76%)
May 17, 2021 0.0028 0.0028 0.0021 0.0021 860,860 -0.00(-25.00%)
May 14, 2021 0.0020 0.0030 0.0019 0.0028 1,317,352 +0.00(+7.69%)
May 13, 2021 0.0028 0.0028 0.0020 0.0026 1,647,337 -0.00(-13.33%)
May 12, 2021 0.0025 0.0030 0.0025 0.0030 620,000 +0.00(+20.00%)
May 11, 2021 0.0032 0.0034 0.0025 0.0025 680,100 -0.00(-21.88%)
May 10, 2021 0.0028 0.0032 0.0025 0.0032 167,900 +0.00(+6.67%)
May 07, 2021 0.0032 0.0032 0.0030 0.0030 181,602 +0.00(+0.00%)
May 06, 2021 0.0032 0.0032 0.0030 0.0030 163,401 +0.00(+0.00%)
May 05, 2021 0.0032 0.0032 0.0027 0.0030 139,001 +0.00(+20.00%)
May 04, 2021 0.0027 0.0030 0.0025 0.0025 3,058,229 -0.00(-7.41%)
May 03, 2021 0.0027 0.0027 0.0027 0.0027 210,005 -0.00(-10.00%)
Apr 30, 2021 0.0030 0.0030 0.0030 0.0030 82,300 +0.00(+0.00%)
Apr 29, 2021 0.0030 0.0030 0.0027 0.0030 201,047 +0.00(+11.11%)
Apr 28, 2021 0.0021 0.0027 0.0020 0.0027 147,198 +0.00(+35.00%)
Apr 27, 2021 0.0026 0.0035 0.0020 0.0020 2,115,000 -0.00(-42.86%)
Apr 23, 2021 0.0035 0.0035 0.0035 0 +0.00(+6.06%)
Apr 22, 2021 0.0033 0.0033 0.0033 0.0033 150,000 -0.00(-5.71%)
Apr 21, 2021 0.0040 0.0040 0.0035 0.0035 11,000 +0.00(+0.00%)
Apr 20, 2021 0.0038 0.0043 0.0035 0.0035 420,040 +0.00(+40.00%)
Apr 19, 2021 0.0041 0.0041 0.0025 0.0025 1,470,000 +0.00(+0.00%)
Apr 16, 2021 0.0026 0.0026 0.0025 0.0025 1,340,000 -0.00(-3.85%)
Apr 15, 2021 0.0031 0.0040 0.0026 0.0026 1,031,772 -0.00(-48.00%)
Apr 14, 2021 0.0030 0.0050 0.0030 0.0050 783,700 +0.00(+0.00%)
Apr 13, 2021 0.0066 0.0070 0.0040 0.0050 557,281 -0.00(-1.96%)
Apr 12, 2021 0.0055 0.0055 0.0029 0.0051 2,702,138 -0.00(-7.27%)
Apr 09, 2021 0.0056 0.0058 0.0040 0.0055 2,304,200 +0.00(+10.00%)
Apr 08, 2021 0.0050 0.0050 0.0050 0.0050 1,371,547 +0.00(+0.00%)
Apr 07, 2021 0.0044 0.0070 0.0026 0.0050 1,414,518 +0.00(+13.64%)
Apr 06, 2021 0.0047 0.0047 0.0040 0.0044 1,507,400 -0.00(-12.00%)
Apr 05, 2021 0.0048 0.0050 0.0048 0.0050 435,994 +0.00(+13.64%)
Apr 01, 2021 0.0030 0.0044 0.0030 0.0044 636,400 +0.00(+76.00%)
Mar 31, 2021 0.0046 0.0050 0.0025 0.0025 511,047 -0.00(-45.65%)
Mar 30, 2021 0.0030 0.0046 0.0030 0.0046 600,000 +0.00(+15.00%)
Mar 29, 2021 0.0040 0.0040 0.0040 0.0040 554,466 +0.00(+0.00%)
Mar 26, 2021 0.0025 0.0040 0.0025 0.0040 494,700 +0.00(+60.00%)
Mar 25, 2021 0.0026 0.0026 0.0025 0.0025 516,966 +0.00(+0.00%)
Mar 24, 2021 0.0030 0.0030 0.0025 0.0025 265,000 -0.00(-16.67%)
Mar 23, 2021 0.0033 0.0035 0.0025 0.0030 113,400 -0.00(-9.09%)
Mar 22, 2021 0.0030 0.0033 0.0030 0.0033 884,001 +0.00(+0.00%)
Mar 19, 2021 0.0033 0.0033 0.0033 0.0033 108,700 -0.00(-2.94%)
Mar 18, 2021 0.0034 0.0034 0.0034 0.0034 119,277 +0.00(+0.00%)
Mar 17, 2021 0.0033 0.0034 0.0033 0.0034 280,400 +0.00(+3.03%)
Mar 16, 2021 0.0031 0.0033 0.0031 0.0033 256,262 +0.00(+6.45%)
Mar 15, 2021 0.0033 0.0033 0.0030 0.0031 2,326,470 -0.00(-6.06%)
Mar 12, 2021 0.0060 0.0060 0.0033 0.0033 1,884,500 -0.00(-26.67%)
Mar 11, 2021 0.0045 0.0046 0.0033 0.0045 223,730 +0.00(+0.00%)
Mar 10, 2021 0.0051 0.0051 0.0040 0.0045 783,271 -0.00(-11.76%)
Mar 09, 2021 0.0044 0.0070 0.0044 0.0051 2,758,863 +0.00(+15.91%)
Mar 08, 2021 0.0045 0.0045 0.0041 0.0044 775,900 -0.00(-2.22%)
Mar 05, 2021 0.0040 0.0045 0.0040 0.0045 395,000 +0.00(+0.00%)
Mar 04, 2021 0.0050 0.0050 0.0042 0.0045 435,406 +0.00(+0.00%)
Mar 03, 2021 0.0050 0.0070 0.0045 0.0045 3,623,540 -0.00(-35.71%)
Mar 02, 2021 0.0070 0.0070 0.0040 0.0070 5,101,998 +0.00(+16.67%)
Mar 01, 2021 0.0070 0.0074 0.0055 0.0060 5,307,515 +0.00(+50.00%)
Feb 26, 2021 0.0040 0.0074 0.0030 0.0040 7,546,800 +0.00(+17.65%)
Feb 25, 2021 0.0039 0.0040 0.0033 0.0034 3,382,201 +0.00(+6.25%)
Feb 24, 2021 0.0035 0.0035 0.0030 0.0032 560,000 -0.00(-8.57%)
Feb 23, 2021 0.0035 0.0040 0.0030 0.0035 2,378,000 +0.00(+2.94%)
Feb 22, 2021 0.0030 0.0040 0.0026 0.0034 4,460,002 +0.00(+30.77%)
Feb 19, 2021 0.0025 0.0026 0.0021 0.0026 378,800 +0.00(+23.81%)
Feb 18, 2021 0.0025 0.0025 0.0021 0.0021 423,332 -0.00(-16.00%)
Feb 17, 2021 0.0030 0.0030 0.0025 0.0025 805,500 -0.00(-16.67%)
Feb 16, 2021 0.0029 0.0030 0.0020 0.0030 2,410,800 +0.00(+3.45%)
Feb 12, 2021 0.0030 0.0030 0.0027 0.0029 327,000 -0.00(-3.33%)
Feb 11, 2021 0.0030 0.0030 0.0021 0.0030 1,353,690 +0.00(+20.00%)
Feb 10, 2021 0.0025 0.0025 0.0020 0.0025 2,080,000 +0.00(+0.00%)
Feb 09, 2021 0.0022 0.0040 0.0022 0.0025 3,195,413 +0.00(+25.00%)
Feb 08, 2021 0.0025 0.0030 0.0020 0.0020 4,641,303 +0.00(+33.33%)
Feb 05, 2021 0.0028 0.0028 0.0015 0.0015 2,286,900 -0.00(-46.43%)
Feb 04, 2021 0.0016 0.0030 0.0016 0.0028 42,821 -0.00(-6.67%)
Feb 03, 2021 0.0031 0.0031 0.0029 0.0030 131,400 +0.00(+0.00%)
Feb 02, 2021 0.0030 0.0030 0.0025 0.0030 1,036,210 +0.00(+20.00%)
Feb 01, 2021 0.0025 0.0025 0.0025 0.0025 656,000 +0.00(+0.00%)
Jan 29, 2021 0.0021 0.0031 0.0020 0.0025 1,495,000 +0.00(+56.25%)
Jan 28, 2021 0.0023 0.0029 0.0016 0.0016 2,809,949 -0.00(-20.00%)
Jan 27, 2021 0.0020 0.0020 0.0016 0.0020 11,014,015 +0.00(+25.00%)
Jan 26, 2021 0.0025 0.0029 0.0015 0.0016 9,847,081 -0.00(-50.00%)
Jan 25, 2021 0.0031 0.0032 0.0016 0.0032 2,061,126 +0.00(+10.34%)
Jan 22, 2021 0.0032 0.0032 0.0029 0.0029 555,900 -0.00(-3.33%)
Jan 21, 2021 0.0027 0.0033 0.0027 0.0030 664,600 +0.00(+0.00%)
Jan 20, 2021 0.0033 0.0033 0.0030 0.0030 836,401 -0.00(-9.09%)
Jan 19, 2021 0.0036 0.0036 0.0016 0.0033 54,426 -0.00(-8.33%)
Jan 15, 2021 0.0036 0.0036 0.0029 0.0036 151,000 +0.00(+0.00%)
Jan 14, 2021 0.0024 0.0036 0.0024 0.0036 311,001 +0.00(+80.00%)
Jan 13, 2021 0.0017 0.0020 0.0017 0.0020 605,501 +0.00(+0.00%)
Jan 12, 2021 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Jan 11, 2021 0.0020 0.0020 0.0020 0.0020 181,002 +0.00(+0.00%)
Jan 08, 2021 0.0020 0.0020 0.0016 0.0020 300,200 +0.00(+0.00%)
Jan 07, 2021 0.0020 0.0020 0.0020 0.0020 233,069 +0.00(+0.00%)
Jan 06, 2021 0.0020 0.0020 0.0020 0.0020 209,000 +0.00(+25.00%)
Jan 05, 2021 0.0020 0.0020 0.0016 0.0016 1,158,842 -0.00(-42.86%)
Jan 04, 2021 0.0028 0.0028 0.0028 0.0028 500,000 -0.00(-6.67%)
Dec 31, 2020 0.0030 0.0030 0.0030 7,432,736 +0.00(+7.14%)
Dec 30, 2020 0.0020 0.0028 0.0014 0.0028 7,432,736 +0.00(+64.71%)
Dec 29, 2020 0.0023 0.0023 0.0017 0.0017 1,348,565 -0.00(-22.73%)
Dec 28, 2020 0.0030 0.0030 0.0022 0.0022 247,058 -0.00(-26.67%)
Dec 24, 2020 0.0021 0.0030 0.0021 0.0030 2,000 +0.00(+0.00%)
Dec 23, 2020 0.0030 0.0030 0.0030 0.0030 32,000 +0.00(+0.00%)
Dec 22, 2020 0.0030 0.0030 0.0030 0.0030 358,002 -0.00(-6.25%)
Dec 21, 2020 0.0035 0.0036 0.0032 0.0032 1,508,257 +0.00(+3.23%)
Dec 18, 2020 0.0035 0.0035 0.0027 0.0031 937,000 +0.00(+24.00%)
Dec 17, 2020 0.0025 0.0025 0.0025 0.0025 304,899 +0.00(+8.70%)
Dec 16, 2020 0.0024 0.0024 0.0023 0.0023 790,000 +0.00(+43.75%)
Dec 15, 2020 0.0015 0.0016 0.0015 0.0016 600,002 +0.00(+6.67%)
Dec 14, 2020 0.0016 0.0020 0.0015 0.0015 1,480,984 -0.00(-6.25%)
Dec 11, 2020 0.0016 0.0016 0.0016 0.0016 150,100 +0.00(+0.00%)
Dec 10, 2020 0.0020 0.0020 0.0015 0.0016 1,848,800 -0.00(-11.11%)
Dec 09, 2020 0.0018 0.0018 0.0018 0.0018 969,975 +0.00(+12.50%)
Dec 08, 2020 0.0016 0.0016 0.0016 5 +0.00(+0.00%)
Dec 07, 2020 0.0020 0.0020 0.0015 0.0016 1,729,962 -0.00(-11.11%)
Dec 04, 2020 0.0016 0.0018 0.0016 0.0018 240,200 +0.00(+0.00%)
Dec 03, 2020 0.0020 0.0020 0.0018 0.0018 169,517 +0.00(+0.00%)
Dec 02, 2020 0.0022 0.0022 0.0018 0.0018 258,000 -0.00(-10.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.