Dolphin Entertainment Historical Data - DLPN

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 Close Price Last Traded
0.00 0.0% 0.5395 0.51 0.625 0.5651 0.5395 18:01:52
more quote information »

DLPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.560.700.500.580975829,102-0.0205-3.66%
1 Month0.67840.700.32680.505635650,983-0.1389-20.47%
3 Months0.67990.89990.32680.685929397,083-0.1404-20.65%
6 Months0.841.430.32680.675614129,241-0.3005-35.77%
1 Year1.651.700.32680.739305974,360-1.11-67.3%
3 Years6.506.500.32681.5252,597-5.96-91.7%
5 Years6.506.500.32681.5252,597-5.96-91.7%

DLPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.5395 -0.0298 -5.23% 0.5651 0.65 0.51 47,292
Apr 02 2020 0.5693 -0.0207 -3.51% 0.59 0.59 0.50 30,114
Apr 01 2020 0.59 0.05 9.26% 0.625 0.625 0.5102 51,612
Mar 31 2020 0.54 -0.09 -14.29% 0.63 0.70 0.51 30,934
Mar 30 2020 0.63 0.03 5.0% 0.63 0.63 0.5449 17,615
Mar 27 2020 0.60 0.04 7.14% 0.56 0.60 0.50 15,235
Mar 26 2020 0.56 0.0104 1.89% 0.57 0.58 0.5014 51,156
Mar 25 2020 0.5496 0.1485 37.02% 0.49 0.5496 0.4212 92,330
Mar 24 2020 0.4011 0.0111 2.85% 0.41 0.43 0.4011 44,912
Mar 23 2020 0.39 -0.03 -7.14% 0.39 0.40 0.39 32,460
Mar 20 2020 0.42 0.0325 8.39% 0.41 0.43 0.39 31,963
Mar 19 2020 0.387499 0.0173 4.67% 0.37 0.4305 0.35 75,380
Mar 18 2020 0.3702 -0.0298 -7.45% 0.41 0.4305 0.36 66,349
Mar 17 2020 0.40 0.00 0.0% 0.42 0.4345 0.35 37,597
Mar 16 2020 0.40 -0.1001 -20.02% 0.51 0.55 0.3268 90,508
Mar 13 2020 0.5001 -0.0574 -10.3% 0.5597 0.5597 0.50 21,721
Mar 12 2020 0.5575 0.0075 1.36% 0.53 0.61 0.4122 45,776
Mar 11 2020 0.55 0.00204 0.37% 0.5415 0.63 0.502 25,366
Mar 10 2020 0.547959 -0.00414 -0.75% 0.5797 0.635924 0.5208 68,777
Mar 09 2020 0.5521 -0.0779 -12.37% 0.5928 0.6199 0.525 51,498
Mar 06 2020 0.63 -0.0399 -5.96% 0.6784 0.6784 0.60 97,005
Mar 05 2020 0.6699 -0.0001 -0.01% 0.71 0.71 0.62 65,800
Mar 04 2020 0.67 0.0485 7.8% 0.6401 0.6768 0.63 125,373
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:20200404 21:08:39