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 )

0.0040 -0.0004 (-9.09%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 26, 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 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%)
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%)
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.