Dolphin Entertainment Historical Data - DLPN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Dolphin Entertainment Inc DLPN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.03 -4.23% 0.68 0.77 0.66 0.77 0.71 00:00:04
more quote information »

DLPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.67990.8880.58010.6940826171,0200.00010.01%
1 Month0.5350.8880.500.6549639111,5150.14527.1%
3 Months0.761.430.4520.6802868198,679-0.08-10.53%
6 Months1.371.430.4520.697671597,614-0.69-50.36%
1 Year1.251.900.4520.814872559,211-0.57-45.6%
3 Years6.506.500.4521.7048,613-5.82-89.54%
5 Years6.506.500.4521.7048,613-5.82-89.54%

DLPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.68 -0.03 -4.23% 0.77 0.7794 0.66 66,039
Jan 16 2020 0.71 0.0579 8.88% 0.65 0.888 0.6362 609,550
Jan 15 2020 0.6521 0.0027 0.42% 0.6268 0.6789 0.61 94,061
Jan 14 2020 0.6494 -0.0006 -0.09% 0.6404 0.6625 0.60 48,910
Jan 13 2020 0.65 0.00 0.0% 0.6288 0.6687 0.5801 58,133
Jan 10 2020 0.65 0.00 0.0% 0.6799 0.68 0.620993 44,445
Jan 09 2020 0.65 0.01 1.56% 0.64 0.68 0.64 19,416
Jan 08 2020 0.64 -0.0099 -1.52% 0.6507 0.669778 0.628 15,796
Jan 07 2020 0.6499 -0.0101 -1.53% 0.66 0.6799 0.5867 49,173
Jan 06 2020 0.66 0.0192 3.0% 0.6428 0.6799 0.63 47,102
Jan 03 2020 0.6408 -0.04126 -6.05% 0.65 0.69 0.6408 22,047
Jan 02 2020 0.682062 -0.01794 -2.56% 0.70 0.70 0.65149 47,605
Dec 31 2019 0.70 0.0199 2.93% 0.66 0.70 0.612 83,188
Dec 30 2019 0.6801 0.0801 13.35% 0.60 0.70 0.54501 353,431
Dec 27 2019 0.60 0.0348 6.16% 0.59 0.60 0.53 219,673
Dec 26 2019 0.5652 -0.0028 -0.49% 0.57 0.59 0.50 96,423
Dec 24 2019 0.568 0.0018 0.32% 0.5534 0.57 0.5411 23,569
Dec 23 2019 0.5662 0.0162 2.95% 0.57 0.57 0.54 61,212
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:20200121 06:21:32