DLPN

Dolphin Entertainment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Dolphin Entertainment Inc DLPN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.02 -2.08% 0.939999 0.901 0.9989 0.97 0.96 13:47:38
more quote information »

DLPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.91521.060.88231.001,401,3130.02482.71%
1 Month1.151.170.8210.99428171,724,619-0.21-18.26%
3 Months0.48272.490.45931.143,781,3470.457394.74%
6 Months0.722.490.32681.121,757,3680.2230.56%
1 Year1.062.490.32681.10937,620-0.12-11.32%
3 Years6.506.500.32681.18386,597-5.56-85.54%
5 Years6.506.500.32681.18386,597-5.56-85.54%

DLPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 0.955 -0.095 -9.05% 1.00 1.05 0.955 1,071,326
Aug 10 2020 1.05 0.13 14.38% 0.9155 1.06 0.91 4,263,312
Aug 07 2020 0.918 -0.0005 -0.05% 0.913 0.95 0.8823 865,241
Aug 06 2020 0.9185 -0.0115 -1.24% 0.93 0.95 0.90 378,924
Aug 05 2020 0.93 0.02 2.2% 0.9152 0.9452 0.90 427,760
Aug 04 2020 0.91 -0.0101 -1.1% 0.9051 0.92 0.89 339,134
Aug 03 2020 0.9201 0.0658 7.7% 0.86 0.9345 0.83 1,120,221
Jul 31 2020 0.8543 -0.0214 -2.44% 0.8846 0.8846 0.821 681,108
Jul 30 2020 0.8757 -0.0243 -2.7% 0.88 0.8997 0.85 840,348
Jul 29 2020 0.90 0.0099 1.11% 0.89 0.905 0.86 594,036
Jul 28 2020 0.890101 -0.0176 -1.94% 0.88 0.9077 0.86 646,822
Jul 27 2020 0.9077 -0.0222 -2.39% 0.93 0.95 0.88 1,007,109
Jul 24 2020 0.9299 -0.0201 -2.12% 0.9899 1.07 0.905 3,531,573
Jul 23 2020 0.95 -0.045 -4.52% 0.98 1.02 0.93 1,280,175
Jul 22 2020 0.995 -0.025 -2.45% 1.00 1.02 0.9604 948,211
Jul 21 2020 1.02 -0.03 -2.86% 1.02 1.07 0.98 1,692,570
Jul 20 2020 1.05 0.03 2.94% 0.9906 1.06 0.94 3,696,731
Jul 17 2020 1.02 0.00 -0.01% 1.04 1.06 0.9608 2,654,560
Jul 16 2020 1.0201 -0.04 -3.76% 1.03 1.09 1.01 3,656,972
Jul 15 2020 1.06 -0.03 -2.75% 1.15 1.17 1.00 4,796,239
Jul 14 2020 1.09 -0.35 -24.31% 1.01 1.24 1.00 10,971,096
Jul 13 2020 1.44 0.19 15.2% 1.55 1.99 1.35 20,864,621
See More Historical Prices »
Your Recent History
NASDAQ
DLPN
Dolphin En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200812 18:02:54