Dolphin Entertainment Inc (DLPN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 22.5352112676 | 0.71 | 1 | 0.7 | 49193 | 0.90296336 | CS |
| 4 | -0.061 | -6.55209452202 | 0.931 | 1.04 | 0.6338 | 57134 | 0.84927852 | CS |
| 12 | -0.32 | -26.8907563025 | 1.19 | 1.39 | 0.6338 | 132661 | 1.14995737 | CS |
| 26 | -0.63 | -42 | 1.5 | 1.64 | 0.6338 | 84268 | 1.19631164 | CS |
| 52 | -1.1 | -55.8375634518 | 1.97 | 2.22 | 0.6338 | 54912 | 1.32719851 | CS |
| 156 | -6.73 | -88.5526315789 | 7.6 | 15.25 | 0.6338 | 240023 | 9.52691149 | CS |
| 260 | -0.23 | -20.9090909091 | 1.1 | 32.5 | 0.3268 | 690135 | 9.10743091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.877 | 0.034 | 4.03 | 0.856 | 0.91 | 0.84 | 7697 |
| 1721342100 | 0.843 | -0.0466 | -5.24 | 0.8758 | 0.9129 | 0.842 | 13757 |
| 1721255700 | 0.8896 | -0.0216 | -2.37 | 0.88 | 0.9106 | 0.84 | 19771 |
| 1721169300 | 0.9112 | -0.0038 | -0.42 | 0.9 | 0.95 | 0.8601 | 24451 |
| 1721082900 | 0.915 | 0.015 | 1.67 | 0.9617 | 0.9999 | 0.86 | 96320 |
| 1720823700 | 0.9 | 0.1872 | 26.26 | 0.71 | 1 | 0.7 | 91666 |
| 1720737300 | 0.7128 | -0.0092 | -1.27 | 0.7371 | 0.76 | 0.7089 | 100821 |
| 1720650900 | 0.722 | -0.079 | -9.86 | 0.788 | 0.807249 | 0.6338 | 191497 |
| 1720564500 | 0.801 | 0.011 | 1.39 | 0.8 | 0.845 | 0.79 | 8980 |
| 1720478100 | 0.79 | -0.0205 | -2.53 | 0.8084 | 0.847 | 0.784 | 47224 |
| 1720218900 | 0.8105 | -0.0092 | -1.12 | 0.81 | 0.8448 | 0.8 | 100292 |
| 1720040640 | 0.8197 | -0.0053 | -0.64 | 0.8 | 0.8579 | 0.8 | 18118 |
| 1719959700 | 0.825 | -0.0701 | -7.83 | 0.9 | 0.935 | 0.825 | 29041 |
| 1719873300 | 0.8951 | -0.0227 | -2.47 | 0.9419 | 0.9419 | 0.8501 | 19243 |
| 1719614100 | 0.9178 | 0 | 0.00 | 0.9178 | 0.9178 | 0.9178 | 0 |
| 1719527700 | 0.9178 | -0.0522 | -5.38 | 0.95 | 0.977999 | 0.89 | 73913 |
| 1719441300 | 0.97 | -0.05 | -4.90 | 1.01 | 1.02 | 0.97 | 11509 |
| 1719354900 | 1.02 | 0.02 | 2.00 | 1 | 1.04 | 0.96 | 65205 |
| 1719268500 | 1 | 0.05 | 5.26 | 0.97 | 1 | 0.93 | 61599 |
| 1719009300 | 0.95 | -0.0275 | -2.81 | 0.931 | 1 | 0.9101 | 55002 |
| 1718922900 | 0.9775 | -0.0225 | -2.25 | 0.9643 | 0.98 | 0.9151 | 19651 |
| 1718750100 | 1 | -0.02 | -1.96 | 1 | 1.02 | 0.952 | 36641 |
| 1718663700 | 1.02 | -0.01 | -0.97 | 1.04 | 1.0407 | 1 | 91276 |
| 1718404500 | 1.03 | -0.02 | -1.90 | 1.05 | 1.06 | 1.03 | 24034 |
| 1718318100 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.05 | 11546 |
| 1718231700 | 1.05 | -0.03 | -2.78 | 1.06 | 1.0798 | 1.05 | 24725 |
| 1718145300 | 1.08 | 0.03 | 2.86 | 1.05 | 1.09 | 1.05 | 17129 |
| 1718058900 | 1.05 | -0.04 | -3.67 | 1.08 | 1.0813 | 1.05 | 44439 |
| 1717799700 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.08 | 30374 |
| 1717713300 | 1.09 | -0.02 | -1.80 | 1.08 | 1.1097 | 1.08 | 21441 |
| 1717626900 | 1.11 | 0.01 | 0.91 | 1.09 | 1.11 | 1.08 | 24959 |
| 1717540500 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.08 | 18011 |
| 1717454100 | 1.1399999 | 0.04 | 3.64 | 1.09 | 1.15 | 1.09 | 25837 |
| 1717194900 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1496 | 1.09 | 32779 |
| 1717108500 | 1.11 | 0 | 0.00 | 1.1 | 1.1385 | 1.08 | 53502 |
| 1717022100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1399999 | 1.09 | 29670 |
| 1716935700 | 1.12 | 0 | 0.00 | 1.09 | 1.1299999 | 1.08 | 34534 |
| 1716590100 | 1.12 | 0.03 | 2.74 | 1.1399999 | 1.1399999 | 1.08 | 55828 |
| 1716503700 | 1.0901 | -0.03 | -2.67 | 1.1299999 | 1.1299999 | 1.07 | 88980 |
| 1716417300 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.15 | 1.08 | 89178 |
| 1716330900 | 1.1399999 | 0.01 | 0.88 | 1.11 | 1.16 | 1.09 | 85919 |
| 1716244500 | 1.1299999 | -0.1 | -8.13 | 1.27 | 1.27 | 1.1 | 92502 |
| 1715985300 | 1.23 | -0.03 | -2.38 | 1.16 | 1.29 | 1.11 | 318946 |
| 1715898900 | 1.26 | 0.02 | 1.61 | 1.23 | 1.3899999 | 1.18 | 403595 |
| 1715812500 | 1.24 | 0.12 | 10.22 | 1.3 | 1.34 | 1.16 | 3169014 |
| 1715726100 | 1.125 | -0.04 | -3.02 | 1.1399999 | 1.23 | 1.1 | 979770 |
| 1715639700 | 1.16 | 0.04 | 3.57 | 1.22 | 1.2266999 | 1.12 | 58402 |
| 1715380500 | 1.12 | 0.02 | 1.82 | 1.09 | 1.15 | 1.09 | 76873 |
| 1715294100 | 1.1 | 0 | 0.00 | 1.1 | 1.18 | 1.1 | 26421 |
| 1715207700 | 1.1 | 0 | 0.00 | 1.12 | 1.12 | 1.1 | 15442 |
| 1715121300 | 1.1 | -0.08 | -6.78 | 1.17 | 1.1799 | 1.1 | 45050 |
| 1715034900 | 1.18 | -0.04 | -3.28 | 1.21 | 1.24 | 1.165 | 35864 |
| 1714775700 | 1.22 | -0.06 | -4.69 | 1.28 | 1.29 | 1.21 | 20476 |
| 1714689300 | 1.28 | 0.03 | 2.40 | 1.22 | 1.2925 | 1.2101 | 39235 |
| 1714602900 | 1.25 | 0 | 0.00 | 1.33 | 1.33 | 1.21 | 33846 |
| 1714516500 | 1.25 | -0.07 | -4.94 | 1.32 | 1.32 | 1.2032 | 47566 |
| 1714430100 | 1.315 | 0.12 | 9.58 | 1.2 | 1.3191 | 1.2 | 142109 |
| 1714170900 | 1.2 | 0.02 | 1.69 | 1.19 | 1.24 | 1.15 | 35039 |
| 1714084500 | 1.18 | 0.02 | 1.72 | 1.1399999 | 1.2 | 1.1399999 | 43651 |
| 1713998100 | 1.16 | -0.05 | -3.73 | 1.2 | 1.26 | 1.11 | 40781 |
| 1713911700 | 1.205 | -0.01 | -0.41 | 1.24 | 1.24 | 1.18 | 25899 |
| 1713825300 | 1.21 | 0.02 | 1.68 | 1.2 | 1.25 | 1.15 | 40196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
