Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Dolphin Entertainment Inc (DLPN)
Dolphin Entertainment Inc (DLPN) Historical

DLPN Dolphin Entertainment Inc

0.6624

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

DLPN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.6624	-0.005	-0.75%	0.668	0.698	0.51	95,669
Sep 19 2024	0.6674	-0.0026	-0.39%	0.728	0.728951	0.6674	11,107
Sep 18 2024	0.67	-0.04	-5.63%	0.722	0.73	0.67	15,040
Sep 17 2024	0.71	0.007	1.00%	0.724	0.75	0.705	7,760
Sep 16 2024	0.703	-0.035	-4.74%	0.756	0.756	0.703	5,668
Sep 13 2024	0.738	-0.04	-5.14%	0.7536	0.776231	0.72	22,773
Sep 12 2024	0.778	0.028	3.73%	0.7306	0.78	0.7106	57,056
Sep 11 2024	0.75	0.01568	2.14%	0.701	0.75	0.701	16,259
Sep 10 2024	0.73432	0.04032	5.81%	0.721	0.75	0.680001	38,693
Sep 09 2024	0.694	0.015	2.21%	0.6787	0.75	0.6787	36,690
Sep 06 2024	0.679	-0.0356	-4.98%	0.657	0.72	0.6505	10,806
Sep 05 2024	0.7146	0.0046	0.65%	0.7175	0.7175	0.6621	10,211
Sep 04 2024	0.71	0.009	1.28%	0.7035	0.71	0.69	21,073
Sep 03 2024	0.701	0.001	0.14%	0.75	0.779999	0.70	41,071
Aug 30 2024	0.70	0.01	1.45%	0.705	0.717	0.69	5,082
Aug 29 2024	0.69	-0.01	-1.43%	0.682	0.719004	0.682	12,589
Aug 28 2024	0.70	0.014	2.04%	0.70	0.718	0.69	9,745
Aug 27 2024	0.686	-0.004	-0.58%	0.69	0.72	0.65	72,399
Aug 26 2024	0.69	-0.0299	-4.15%	0.7199	0.72	0.68	24,760
Aug 23 2024	0.7199	0.0699	10.75%	0.67	0.72	0.65	82,742
Aug 22 2024	0.65	-0.023	-3.42%	0.69	0.692	0.65	12,508
Aug 21 2024	0.673	-0.006	-0.88%	0.68	0.694	0.640101	6,775
Aug 20 2024	0.679	-0.0309	-4.35%	0.6882	0.7088	0.6626	16,858
Aug 19 2024	0.7099	-0.0184	-2.53%	0.765	0.7775	0.661	76,959
Aug 16 2024	0.7283	0.0063	0.87%	0.71	0.7401	0.70	12,834
Aug 15 2024	0.722	-0.1279	-15.05%	0.7277	0.8499	0.722	28,386
Aug 14 2024	0.8499	0.0699	8.96%	0.81	0.85	0.79	7,616
Aug 13 2024	0.78	0.00	0.00%	0.7447	0.81	0.74	7,860
Aug 12 2024	0.78	-0.01	-1.27%	0.79	0.79	0.72405	12,050
Aug 09 2024	0.79	0.01	1.28%	0.83	0.83	0.78	10,868
Aug 08 2024	0.78	-0.0236	-2.94%	0.81	0.819	0.78	2,770
Aug 07 2024	0.8036	-0.0221	-2.68%	0.824	0.83	0.78	7,745
Aug 06 2024	0.8257	0.04075	5.19%	0.80	0.83	0.78	41,875
Aug 05 2024	0.78495	-0.01505	-1.88%	0.781	0.79	0.78	52,167
Aug 02 2024	0.80	-0.0039	-0.49%	0.7699	0.8187	0.7699	83,038
Aug 01 2024	0.8039	0.0094	1.18%	0.83	0.8688	0.7601	20,204
Jul 31 2024	0.7945	-0.0287	-3.49%	0.80	0.85	0.78	8,096
Jul 30 2024	0.8232	-0.02463	-2.91%	0.803	0.85	0.80	3,740
Jul 29 2024	0.847834	-0.02127	-2.45%	0.832	0.89	0.78	15,238
Jul 26 2024	0.8691	0.0291	3.46%	0.8629	0.899	0.78	14,965
Jul 25 2024	0.84	-0.02	-2.33%	0.85	0.87	0.751	60,506
Jul 24 2024	0.86	0.0022	0.26%	0.8647	0.91	0.84	5,314
Jul 23 2024	0.8578	-0.0272	-3.07%	0.87	0.89	0.84	8,352
Jul 22 2024	0.885	0.008	0.91%	0.882	0.8857	0.85	25,491
Jul 19 2024	0.877	0.034	4.03%	0.856	0.91	0.84	7,697
Jul 18 2024	0.843	-0.0466	-5.24%	0.8758	0.9129	0.842	13,757
Jul 17 2024	0.8896	-0.0216	-2.37%	0.88	0.9106	0.84	19,771
Jul 16 2024	0.9112	-0.0038	-0.42%	0.90	0.95	0.8601	24,451
Jul 15 2024	0.915	0.015	1.67%	0.9617	0.9999	0.86	96,320
Jul 12 2024	0.90	0.1872	26.26%	0.71	1.00	0.70	91,666
Jul 11 2024	0.7128	-0.0092	-1.27%	0.7371	0.76	0.7089	100,821
Jul 10 2024	0.722	-0.079	-9.86%	0.788	0.807249	0.6338	191,497
Jul 09 2024	0.801	0.011	1.39%	0.80	0.845	0.79	8,980
Jul 08 2024	0.79	-0.0205	-2.53%	0.8084	0.847	0.784	47,224
Jul 05 2024	0.8105	-0.0092	-1.12%	0.81	0.8448	0.80	100,292
Jul 03 2024	0.8197	-0.0053	-0.64%	0.80	0.8579	0.80	18,118
Jul 02 2024	0.825	-0.0701	-7.83%	0.90	0.935	0.825	29,041
Jul 01 2024	0.8951	-0.0227	-2.47%	0.9419	0.9419	0.8501	19,243
Jun 28 2024	0.9178	0.00	0.00%	0.9178	0.9178	0.9178	0
Jun 27 2024	0.9178	-0.0522	-5.38%	0.95	0.977999	0.89	73,913
Jun 26 2024	0.97	-0.05	-4.90%	1.01	1.02	0.97	11,509
Jun 25 2024	1.02	0.02	2.00%	1.00	1.04	0.96	65,205

Dolphin Entertainment

Delayed Upgrade Clock