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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	33.3333333333	0.0015	0.0021	0.0014	838323	0.00161472	CS
4	0.0005	33.3333333333	0.0015	0.0021	0.001	1107419	0.00140751	CS
12	0.0013	185.714285714	0.0007	0.0046	0.0005	2342094	0.00199966	CS
26	0.0004	25	0.0016	0.0046	0.0005	2736943	0.00140745	CS
52	-0.00355	-63.963963964	0.00555	0.0075	0.0005	3005754	0.00267561	CS
156	0.0004	25	0.0016	0.0394	0.0004	2770933	0.00648705	CS
260	0.0016	400	0.0004	0.0394	0.0001	2087708	0.00600054	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742333400	0.002	0.0003	17.65	0.002	0.0021	0.0019	79000
1742246400	0.0017	0.0001	6.25	0.002	0.0021	0.0017	818000
1741987680	0.0016	-5.0E-5	-3.03	0.0018	0.002	0.0016	1177100
1741901340	0.00165	0.00015	10.00	0.002	0.002	0.0014	1066888
1741814940	0.0015	0.0001	7.14	0.0015	0.0019	0.0014499	1050625
1741728480	0.0014	5.0E-5	3.70	0.0015	0.0015	0.0013	2667707
1741641600	0.00135	-5.0E-5	-3.57	0.0013	0.0015	0.0013	406360
1741386000	0.0014	0.0001	7.69	0.00144	0.0015	0.0014	188881
1741300140	0.0013	0.00015	13.04	0.0011999	0.0015	0.0011999	1156400
1741213440	0.00115	-0.00035	-23.33	0.0014	0.0017	0.00115	1945493
1741126800	0.0015	-0.0002	-11.76	0.0017	0.0017	0.0014	857334
1741040760	0.0017	0.00015	9.68	0.002	0.002	0.0014	538230
1740781260	0.00155	0.00045	40.91	0.0011	0.0017	0.001	1948026
1740695340	0.0011	-0.0001	-8.33	0.0011	0.00115	0.001	1202174
1740608400	0.0011999	-0.0001	-7.69	0.0013	0.0013	0.001	578744
1740522480	0.0013	-5.0E-5	-3.70	0.0011999	0.0013	0.0011	2003604
1740435600	0.00135	5.0E-5	3.85	0.0015	0.0015	0.0011999	1875739
1740176400	0.0013	-0.0002	-13.33	0.0014	0.0015	0.0013	695266
1740090480	0.0015	0	0.00	0.0014	0.0015	0.0014	1327314
1740003960	0.0015	-0.0001	-6.25	0.0015	0.0016	0.0014499	565491
1739917740	0.0016	0	0.00	0.0014	0.00165	0.0014	845386
1739572020	0.0016	0.0001	6.67	0.0014	0.0016	0.0014	621475
1739485320	0.0015	0.0001	7.14	0.0014	0.0017	0.0013	4577289
1739398920	0.0014	-0.0002	-12.50	0.00155	0.0017	0.0013	1789187
1739312940	0.0016	-0.0004	-20.00	0.0016	0.0019	0.0009	4395833
1739226000	0.002	0.0001	5.26	0.0019	0.002	0.0016	1222093
1738967160	0.0019	-0.0001	-5.00	0.0018	0.0019	0.0015	3625392
1738880400	0.002	-0.0007	-25.93	0.0023999	0.0023999	0.0015	8811179
1738794000	0.0027	-0.0001	-3.57	0.0027	0.0027	0.0021	2596377
1738708080	0.0028	-0.0006	-17.65	0.00305	0.0034	0.0023	3587744
1738621740	0.0034	0.0006	21.43	0.0028	0.0039	0.0023999	5346311
1738362000	0.0028	-0.0006	-17.65	0.0046	0.0046	0.0025	4928510
1738276080	0.0034	0.0005001	17.25	0.0028999	0.004	0.0027	7332891
1738189740	0.0028999	0.0006999	31.81	0.0025	0.003	0.002	11117714
1738103280	0.0022	0	0.00	0.0025	0.0025	0.0018	6122886
1738016820	0.0022	0.00145	193.33	0.0008	0.0022	0.0008	21138791
1737757440	0.00075	-0.0001	-11.76	0.0008	0.0008	0.0007	1010966
1737671220	0.00085	0	0.00	0.0009	0.0009	0.00085	650779
1737584640	0.00085	0	0.00	0.00085	0.00085	0.00085	55523
1737498540	0.00085	5.0E-5	6.25	0.0009	0.0009	0.00085	55878
1737152880	0.0008	0	0.00	0.0008	0.0008	0.0008	1000001
1737066420	0.0008	-5.0E-5	-5.88	0.0008	0.0008	0.0008	588000
1736979720	0.00085	0	0.00	0.00085	0.0009	0.0008	60123
1736893380	0.00085	0	0.00	0.0009	0.0009	0.0008	1782222
1736806800	0.00085	5.0E-5	6.25	0.0008	0.0009	0.0008	4119436
1736547720	0.0008	0	0.00	0.00075	0.0008	0.00075	185576
1736375340	0.0008	5.0E-5	6.67	0.00075	0.0008	0.00075	2856586
1736288940	0.00075	0	0.00	0.0008	0.0008	0.0007	178000
1736202360	0.00075	-2.5E-5	-3.23	0.0008	0.0008	0.0005999	459500
1735942980	0.000775	7.5E-5	10.71	0.0005999	0.0008	0.0005999	240200
1735856700	0.0007	0	0.00	0.0008	0.0008	0.0007	27750
1735683960	0.0007	-0.0001	-12.50	0.0005999	0.0007	0.0005999	70500
1735597740	0.0008	0.0002001	33.36	0.0005999	0.0008	0.0005	2240229
1735338000	0.0005999	-0.0001	-14.29	0.0005999	0.0007	0.0005999	2970177
1735252020	0.0007	-0.0001	-12.50	0.0007	0.0008	0.0005999	56300
1735078200	0.0008	0	0.00	0.0008	0.0008	0.0008	463
1734992400	0.0008	0.0002001	33.36	0.00065	0.0008	0.00065	1141540
1734733200	0.0005999	-5.0E-5	-7.69	0.0005999	0.00065	0.0005999	946775
1734646800	0.00065	0	0.00	0.00065	0.0007	0.00065	292120

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free