DLPN

Dolphin Entertainment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Dolphin Entertainment Inc DLPN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.73 392.37% 3.42 17:00:00
Open Price Low Price High Price Close Price Previous Close
3.5638 3.2978 3.72 3.42 0.6946
more quote information »

DLPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.703.720.630.71861151,713,3182.72388.57%
1 Month0.693.720.6080.689413856,8672.73395.65%
3 Months0.763.720.6080.7038804567,6422.66350.0%
6 Months0.553.720.481.082,071,3072.87521.82%
1 Year0.5393.720.32681.041,137,8652.88534.51%
3 Years6.506.500.32681.11418,801-3.08-47.38%
5 Years6.506.500.32681.11418,801-3.08-47.38%

DLPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 3.42 2.73 392.37% 3.5638 3.72 3.2978 224,355
Nov 25 2020 0.6946 -0.0154 -2.17% 0.6801 0.72 0.63 2,345,966
Nov 24 2020 0.71 -0.038 -5.08% 0.74 0.7498 0.69 1,182,408
Nov 23 2020 0.748 0.023 3.17% 0.745 0.78 0.7301 1,968,314
Nov 20 2020 0.725 0.03 4.32% 0.70 0.745 0.6903 1,356,583
Nov 19 2020 0.695 0.0103 1.5% 0.66 0.743 0.66 1,756,956
Nov 18 2020 0.6847 0.0227 3.43% 0.685 0.7129 0.6502 1,714,572
Nov 17 2020 0.662 -0.0281 -4.07% 0.69 0.715 0.65 997,237
Nov 16 2020 0.6901 0.0101 1.49% 0.68 0.719 0.6656 829,837
Nov 13 2020 0.68 -0.005 -0.73% 0.68 0.68 0.63 519,348
Nov 12 2020 0.685 0.0445 6.95% 0.64 0.685 0.630101 650,369
Nov 11 2020 0.640501 0.0084 1.33% 0.6342 0.65 0.626 195,615
Nov 10 2020 0.6321 -0.0008 -0.13% 0.63 0.6472 0.626 122,755
Nov 09 2020 0.6329 -0.0021 -0.33% 0.6333 0.6687 0.625 750,427
Nov 06 2020 0.635 0.0002 0.03% 0.6278 0.635 0.608 289,277
Nov 05 2020 0.6348 0.002 0.32% 0.62 0.67 0.62 393,545
Nov 04 2020 0.6328 -0.0055 -0.86% 0.6383 0.6499 0.613993 129,237
Nov 03 2020 0.6383 0.0129 2.06% 0.63 0.6458 0.62 165,928
Nov 02 2020 0.6254 -0.0071 -1.12% 0.65 0.6702 0.6201 473,586
Oct 30 2020 0.6325 -0.0675 -9.64% 0.69 0.6958 0.631 438,506
Oct 29 2020 0.70 0.0649 10.22% 0.638 0.75 0.63 1,618,882
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:20201129 01:29:21