Digital Brand Media and Marketing Group Inc (PK) Historical Data - DBMM | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Digital Brand Media and Marketing Group Inc (PK) (DBMM)
Digital Brand Media and Marketing Group Inc (PK) (DBMM) Historical

Digital Brand Media and Marketing Group Inc (PK) (DBMM)

0.0043

-0.0012

(-21.82%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0019	-30.6451612903	0.0062	0.0065	0.00375	1284842	0.0056427	CS
4	-0.0015	-25.8620689655	0.0058	0.0075	0.00375	1763141	0.0060939	CS
12	0.00222	106.730769231	0.00208	0.00865	0.0015	3306387	0.00423396	CS
26	0.0001	2.38095238095	0.0042	0.00865	0.0015	2752437	0.00392425	CS
52	-0.0008	-15.6862745098	0.0051	0.0188	0.0015	2589061	0.00541944	CS
156	0.0002	4.87804878049	0.0041	0.0394	0.0001	2109334	0.00850031	CS
260	0.0036	514.285714286	0.0007	0.0394	1.0E-6	2087310	0.00648662	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713561900	0.0043	-0.0012	-21.82	0.0053	0.0053	0.00375	1845500
1713475500	0.0055	-0.0002	-3.51	0.0056	0.0056	0.0055	65140
1713389100	0.0057	0.0004	7.55	0.0052	0.0057	0.0047999	1006327
1713302940	0.0053	0.0002	3.92	0.0051	0.0053	0.0044	2744571
1713216000	0.0051	-0.0011	-17.74	0.0051	0.0056	0.0051	510300
1712957160	0.0062	-0.0002	-3.13	0.0062	0.0065	0.0055	2097872
1712870760	0.0064	0.0006001	10.35	0.0056	0.0065	0.0054	1117311
1712784000	0.0057999	-0.0003	-4.92	0.00593	0.0064	0.0053	456127
1712698140	0.0061	0.0001	1.67	0.0053	0.0061	0.0052	1270805
1712611200	0.006	-0.0004	-6.25	0.0061	0.0068	0.0057999	555080
1712352000	0.0064	-0.0003	-4.48	0.00595	0.0065	0.00595	233100
1712265780	0.0067	0.0002	3.08	0.0065	0.007	0.0059	2824409
1712179500	0.0065	-0.0001	-1.52	0.0066	0.0075	0.0057	4551643
1712092980	0.0066	0.0006	10.00	0.006	0.0072	0.00584	4032897
1712006940	0.006	0.0002001	3.45	0.0059	0.006	0.0052	2329962
1711660800	0.0057999	-0.0001	-1.69	0.0052	0.006	0.0052	694208
1711574580	0.0059	0.0005	9.26	0.0051	0.0059	0.0051	3363700
1711488540	0.0054	-0.0005	-8.47	0.005	0.0054599	0.0047	1535652
1711401600	0.0059	0	0.00	0.006	0.006	0.0047999	1070365
1711142880	0.0059	0.0001001	1.73	0.0057999	0.0059	0.005	3040204
1711056240	0.0057999	0.0003999	7.41	0.0054	0.006	0.0047999	705290
1710970140	0.0054	0.0003	5.88	0.0054	0.0054	0.005	796393
1710883740	0.0051	-0.0008	-13.56	0.00555	0.0057	0.0049	454617
1710796800	0.0059	0.0004	7.27	0.0053	0.006	0.0053	885688
1710537720	0.0055	-0.0005	-8.33	0.005325	0.0059	0.0047999	3335888
1710451740	0.006	0.001	20.00	0.0042	0.006	0.0042	967749
1710365340	0.005	0	0.00	0.0055	0.0063	0.0042	846883
1710278940	0.005	0.0001	2.04	0.0042	0.0057	0.00395	4436922
1710192540	0.0049	-0.0001	-2.00	0.0042	0.0053	0.0033	1671121
1709936640	0.005	-0.0008	-13.79	0.0051	0.00538	0.0041	1503250
1709850360	0.0057999	-0.0002	-3.33	0.006	0.006	0.0052	143000
1709764080	0.006	-0.0001	-1.64	0.0062	0.0062	0.0055	48001
1709677620	0.0061	-0.0002	-3.17	0.0063	0.0063	0.005	858626
1709590980	0.0063	0.0013	26.00	0.005	0.0063	0.0047999	2027265
1709332140	0.005	-0.000675	-11.89	0.0059	0.0059	0.0036	1945001
1709245440	0.005675	-0.000325	-5.42	0.0059	0.0063	0.0053	547363
1709159100	0.006	0.00025	4.35	0.0061	0.0061	0.0053	593298
1709072940	0.00575	0.00015	2.68	0.0056	0.0063	0.0053	2063455
1708986360	0.0056	-0.0006	-9.68	0.0063	0.0063	0.0053	2459642
1708726800	0.0062	0.0004001	6.90	0.0072	0.00865	0.0057	20168318
1708640940	0.0057999	0.0014999	34.88	0.0044	0.0065	0.0041	10614850
1708554000	0.0043	0.0009	26.47	0.0035	0.00455	0.0035	8174578
1708467600	0.0034	0.0002	6.25	0.0032	0.0035	0.0028999	7315680
1708122180	0.0032	0.0004	14.29	0.0028	0.0032	0.00265	12439192
1708036140	0.0028	-0.0001	-3.45	0.00275	0.0028999	0.0025	5305969
1707949620	0.0028999	-0.0001	-3.33	0.0028	0.0028999	0.0025	1571889
1707863340	0.003	0.0005	20.00	0.0025	0.0032	0.0022	8922911
1707776940	0.0025	-0.0003	-10.71	0.00265	0.00265	0.00245	228667
1707517200	0.0028	-0.0001	-3.45	0.0028999	0.003	0.0025	1647612
1707431280	0.0028999	0.0001	3.57	0.00265	0.003	0.0025	787210
1707344940	0.0028	0.0004001	16.67	0.002	0.00315	0.002	5895272
1707258480	0.0023999	0.0002399	11.11	0.0023	0.0023999	0.002	2765559
1707172140	0.00216	-0.00014	-6.09	0.0023	0.0026	0.002	2303650
1706912580	0.0023	0.0003	15.00	0.0018	0.0023999	0.0015	26733160
1706826540	0.002	0	0.00	0.00195	0.002	0.00185	1132717
1706740140	0.002	0.0001	5.26	0.002	0.002	0.0017	4069956
1706653320	0.0019	-0.0001	-5.00	0.0019	0.002	0.0017	5865441
1706567340	0.002	-0.0003	-13.04	0.0021	0.0023	0.0019	2335709
1706307780	0.0023	0.0003	15.00	0.0020799	0.0023999	0.0020799	3702980
1706221620	0.002	-0.00025	-11.11	0.0023999	0.0023999	0.0019	9797620
1706135340	0.00225	0.00015	7.14	0.0021	0.0023999	0.002	1633845
1706048400	0.0021	-1.5E-5	-0.71	0.0019	0.0021	0.0018	1322500
1705962540	0.002115	0.000215	11.32	0.002	0.00225	0.0019	2823782

Digital Brand Media and ... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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