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 Last Traded
0.52 12.75% 4.60 16:09:59
Open Price Low Price High Price Close Price Prev Close
4.08 3.91 4.64 4.60 4.08
more quote information »

DLPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.705.033.804.3982,721-0.10-2.13%
1 Month4.557.503.805.65814,2630.051.1%
3 Months3.447.503.204.95621,1191.1633.72%
6 Months0.757.500.6082.93565,3643.85513.33%
1 Year0.59287.500.32681.521,235,8314.01675.98%
3 Years3.267.500.32681.52457,5251.3441.1%
5 Years6.507.500.32681.52430,853-1.90-29.23%

DLPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 4.08 0.01 0.25% 4.07 4.14 3.80 84,812
Mar 04 2021 4.07 -0.54 -11.71% 4.52 4.5799 4.03 134,295
Mar 03 2021 4.61 -0.06 -1.28% 4.66 4.77 4.52 67,068
Mar 02 2021 4.67 -0.25 -5.08% 5.03 5.03 4.67 46,847
Mar 01 2021 4.92 0.26 5.58% 4.70 4.98 4.70 80,582
Feb 26 2021 4.66 -0.19 -3.92% 4.83 4.9799 4.55 74,182
Feb 25 2021 4.85 -0.24 -4.72% 5.05 5.15 4.82 86,642
Feb 24 2021 5.09 0.07 1.39% 5.11 5.40 5.09 64,390
Feb 23 2021 5.02 -0.70 -12.24% 5.53 5.58 4.9253 221,186
Feb 22 2021 5.72 -0.03 -0.52% 5.55 5.89 5.50 139,292
Feb 19 2021 5.75 0.15 2.68% 5.60 5.96 5.4001 369,132
Feb 18 2021 5.60 0.44 8.53% 5.10 5.69 5.10 548,509
Feb 17 2021 5.16 0.34 7.05% 4.84 5.26 4.7502 583,741
Feb 16 2021 4.82 -0.38 -7.31% 5.01 5.18 4.68 692,967
Feb 12 2021 5.20 -0.73 -12.31% 5.50 5.60 4.8801 1,079,373
Feb 11 2021 5.93 1.07 22.02% 4.91 7.50 4.61 10,761,560
Feb 10 2021 4.86 -0.17 -3.38% 5.03 5.14 4.62 438,465
Feb 09 2021 5.03 0.38 8.17% 4.59 5.10 4.59 334,627
Feb 08 2021 4.65 0.18 4.03% 4.55 4.71 4.50 338,295
See More Historical Prices ยป
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:20210308 21:33:04