Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

DBMM

Digital Brand Media and Marketing Group Inc (PK)

0.0093
-0.0006 (-6.06%)
Upgrade to Real-Time

DBMM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 08 2023 0.0099 -0.0003 -2.94% 0.0106 0.0106 0.0082 3,814,985
Jun 07 2023 0.0102 -0.0019 -15.7% 0.0123 0.0125 0.009 7,891,592
Jun 06 2023 0.0121 0.00 +0.00% 0.012 0.0147 0.011305 0
Jun 06 2023 0.0121 -0.0006 -4.72% 0.012 0.0147 0.011305 6,646,635
Jun 05 2023 0.0127 0.00 +0.00% 0.0128 0.0188 0.0109 0
Jun 05 2023 0.0127 0.0038 42.7% 0.0128 0.0188 0.0109 24,997,702
Jun 02 2023 0.0089 -0.0009 -9.18% 0.01 0.01 0.0088 2,135,698
Jun 01 2023 0.0098 0.00 +0.00% 0.00865 0.01 0.00865 0
Jun 01 2023 0.0098 0.0012 13.95% 0.00865 0.01 0.00865 4,593,717
May 31 2023 0.0086 0.001 13.16% 0.0083 0.0089 0.0078 4,006,658
May 30 2023 0.0076 0.00 +0.00% 0.0092 0.0092 0.0071 0
May 30 2023 0.0076 -0.0003 -3.8% 0.0092 0.0092 0.0071 1,761,231
May 29 2023 0.0079 0.00 +0.00% 0.0086 0.0087 0.0077 0
May 26 2023 0.0079 -0.0007 -8.14% 0.0086 0.0087 0.0077 2,010,700
May 25 2023 0.0086 -0.0014 -14.0% 0.0099 0.0099 0.008 2,691,713
May 24 2023 0.01 0.00 +0.00% 0.0109 0.0114 0.0091 0
May 24 2023 0.01 -0.0005 -4.76% 0.0109 0.0114 0.0091 4,768,012
May 23 2023 0.0105 -0.0005 -4.55% 0.0112 0.0113 0.01 3,282,166
May 22 2023 0.011 0.0043 64.18% 0.0069 0.012 0.0066 8,358,155
May 19 2023 0.0067 0.0003 4.69% 0.0068 0.0071 0.0055 2,127,948
May 18 2023 0.0064 0.0003 4.92% 0.007 0.0071 0.0055 4,551,064
May 17 2023 0.0061 0.0021 52.5% 0.0043 0.0073 0.0039 1,995,362
May 16 2023 0.004 0.0001 2.56% 0.0039 0.0043 0.0038 1,171,716
May 15 2023 0.0039 0.00045 13.04% 0.0039 0.0042 0.0033 2,721,621
May 12 2023 0.00345 0.00 +0.00% 0.0034 0.0039 0.0032 0
May 12 2023 0.00345 -0.00003 -0.86% 0.0034 0.0039 0.0032 3,186,881
May 11 2023 0.00348 0.00 +0.00% 0.00335 0.0045 0.00335 0
May 11 2023 0.00348 0.00028 8.75% 0.00335 0.0045 0.00335 4,277,951
May 10 2023 0.0032 0.00021 7.02% 0.0039 0.0039 0.0032 243,261
May 09 2023 0.00299 -0.00056 -15.77% 0.0036 0.0038 0.0029 3,867,715
May 08 2023 0.00355 0.00 +0.00% 0.0036 0.004 0.003 0
May 08 2023 0.00355 -0.00045 -11.25% 0.0036 0.004 0.003 1,202,355
May 05 2023 0.004 0.0001 2.56% 0.0039 0.004 0.003 871,447
May 04 2023 0.0039 0.00 +0.00% 0.0036 0.004 0.0034 0
May 04 2023 0.0039 -0.0001 -2.5% 0.0036 0.004 0.0034 249,160
May 03 2023 0.004 0.00 0.0% 0.00395 0.0042 0.0038 1,263,042
May 02 2023 0.004 0.00 +0.00% 0.00405 0.0042 0.0038 0
May 02 2023 0.004 -0.0003 -6.98% 0.00405 0.0042 0.0038 318,000
May 01 2023 0.0043 0.00 +0.00% 0.0038 0.0043 0.0038 0
May 01 2023 0.0043 0.0003 7.5% 0.0038 0.0043 0.0038 4,080,972
Apr 28 2023 0.004 -0.0005 -11.11% 0.0042 0.0048 0.0037 3,230,437
Apr 27 2023 0.0045 -0.0004 -8.16% 0.0053 0.0053 0.0041 1,734,797
Apr 26 2023 0.0049 0.00 0.0% 0.0046 0.0054 0.0044 1,096,702
Apr 25 2023 0.0049 -0.0005 -9.26% 0.0054 0.0054 0.0044 380,500
Apr 24 2023 0.0054 0.00 +0.00% 0.0051 0.0055 0.0046 0
Apr 24 2023 0.0054 0.00035 6.93% 0.0051 0.0055 0.0046 400,700
Apr 21 2023 0.00505 0.00 +0.00% 0.00505 0.0054 0.00475 0
Apr 21 2023 0.00505 -0.00005 -0.98% 0.00505 0.0054 0.00475 504,265
Apr 20 2023 0.0051 0.0001 2.0% 0.00515 0.0053 0.00432 311,124
Apr 19 2023 0.005 0.0002 4.17% 0.0051 0.0054 0.0045 501,078
Apr 18 2023 0.0048 -0.0003 -5.88% 0.0052 0.0054 0.0044 1,211,261
Apr 17 2023 0.0051 0.0001 2.0% 0.0055 0.0055 0.0045 534,182
Apr 14 2023 0.005 -0.00039 -7.24% 0.0056 0.0056 0.0046 985,501
Apr 13 2023 0.00539 -0.00001 -0.19% 0.00565 0.0058 0.005 763,059
Apr 12 2023 0.0054 0.0001 1.89% 0.0058 0.0064 0.00515 762,584
Apr 11 2023 0.0053 0.0008 17.78% 0.004 0.006 0.004 1,555,850
Apr 10 2023 0.0045 0.00 +0.00% 0.0048 0.0048 0.0038 0
Apr 10 2023 0.0045 0.00 0.0% 0.0048 0.0048 0.0038 831,875
Apr 07 2023 0.0045 0.00 +0.00% 0.0053 0.0053 0.004 0
Apr 06 2023 0.0045 -0.0005 -10.0% 0.0053 0.0053 0.004 1,267,395
Apr 05 2023 0.005 0.0001 2.04% 0.0044 0.0067 0.0044 323,100
Apr 04 2023 0.0049 0.0001 2.09% 0.0048 0.0053 0.0041 739,326
Apr 03 2023 0.0048 -0.0002 -4.0% 0.005 0.0059 0.0048 595,112
Mar 31 2023 0.005 0.0001 2.04% 0.0049 0.005 0.0044 897,550
Mar 30 2023 0.0049 -0.0002 -3.92% 0.005 0.0051 0.00382 1,436,489
Mar 29 2023 0.0051 -0.0008 -13.56% 0.0059 0.0059 0.0041 2,794,352
Mar 28 2023 0.0059 -0.001 -14.49% 0.0069 0.0069 0.0051 3,876,019
Mar 27 2023 0.0069 0.00065 10.4% 0.0072 0.0086 0.0055 1,274,655
Mar 24 2023 0.00625 0.00 +0.00% 0.0069 0.0069 0.0061 0
Mar 24 2023 0.00625 0.00015 2.46% 0.0069 0.0069 0.0061 458,275
Mar 23 2023 0.0061 -0.0015 -19.74% 0.0076 0.0078 0.0061 1,149,010
Mar 22 2023 0.0076 0.00 +0.00% 0.008 0.008 0.0069 0
Mar 22 2023 0.0076 0.0002 2.7% 0.008 0.008 0.0069 1,671,581
Mar 21 2023 0.0074 0.0004 5.71% 0.008 0.008 0.00645 1,738,963
Mar 20 2023 0.007 -0.001 -12.5% 0.008 0.008 0.0063 502,977
Mar 17 2023 0.008 -0.0004 -4.76% 0.0083 0.0096 0.0075 361,967
Mar 16 2023 0.0084 0.0007 9.09% 0.0105 0.0105 0.00745 531,785
Mar 15 2023 0.0077 0.0016 26.23% 0.006 0.0082 0.006 1,570,780
Mar 14 2023 0.0061 0.00 +0.00% 0.0082 0.0082 0.0059 0
Mar 14 2023 0.0061 -0.0021 -25.61% 0.0082 0.0082 0.0059 4,234,158
Mar 13 2023 0.0082 -0.0007 -7.87% 0.009 0.009 0.0082 512,077