Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Digital Brand Media & Marketing Group, Inc. (DBMM)

0.0021
+0.0001
+(5.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00190.00210.00190.00210.0021301,855
May 1, 20250.00200.00210.00180.00190.0019725,500
Apr 30, 20250.00200.00230.00180.00210.00212,328,767
Apr 29, 20250.00220.00220.00200.00220.0022899,980
Apr 28, 20250.00240.00270.00200.00250.00251,659,865
Apr 25, 20250.00250.00260.00240.00260.002613,700
Apr 24, 20250.00280.00290.00210.00260.00262,444,700
Apr 23, 20250.00280.00280.00240.00280.0028155,000
Apr 22, 20250.00210.00290.00210.00290.00293,517,324
Apr 21, 20250.00200.00210.00190.00210.0021570,000
Apr 17, 20250.00200.00210.00190.00210.00212,468,400
Apr 16, 20250.00200.00210.00190.00210.0021206,100
Apr 15, 20250.00200.00210.00170.00200.0020752,500
Apr 14, 20250.00190.00240.00190.00230.0023786,000
Apr 11, 20250.00190.00190.00170.00190.0019828,001
Apr 10, 20250.00180.00190.00170.00170.0017593,791
Apr 9, 20250.00170.00240.00170.00220.00223,980,445
Apr 8, 20250.00180.00210.00170.00210.00212,457,260
Apr 7, 20250.00250.00250.00170.00220.00222,787,730
Apr 4, 20250.00230.00250.00190.00250.0025317,600
Apr 3, 20250.00210.00250.00210.00230.0023673,820
Apr 2, 20250.00210.00330.00200.00250.00252,462,174
Apr 1, 20250.00200.00200.00180.00180.0018364,500
Mar 31, 20250.00150.00190.00150.00190.001950,500
Mar 28, 20250.00180.00200.00160.00170.00171,510,000
Mar 27, 20250.00180.00190.00160.00190.0019421,000
Mar 26, 20250.00150.00200.00150.00200.0020187,208
Mar 25, 20250.00150.00200.00150.00200.00201,430,001
Mar 24, 20250.00200.00200.00150.00200.00201,059,525
Mar 21, 20250.00190.00200.00180.00200.0020258,853
Mar 20, 20250.00170.00180.00170.00180.0018225,951
Mar 19, 20250.00180.00200.00180.00200.00209,517
Mar 18, 20250.00200.00210.00190.00200.002079,000
Mar 17, 20250.00200.00210.00170.00170.0017818,000
Mar 14, 20250.00180.00200.00160.00160.00161,177,100
Mar 13, 20250.00200.00200.00140.00160.00161,066,888
Mar 12, 20250.00150.00190.00140.00150.00151,050,625
Mar 11, 20250.00150.00150.00130.00140.00142,667,707
Mar 10, 20250.00130.00150.00130.00140.0014406,360
Mar 7, 20250.00140.00150.00140.00140.0014188,881
Mar 6, 20250.00120.00150.00120.00130.00131,156,400
Mar 5, 20250.00140.00170.00120.00120.00121,945,493
Mar 4, 20250.00170.00170.00140.00150.0015857,334
Mar 3, 20250.00200.00200.00140.00170.0017538,230
Feb 28, 20250.00110.00170.00100.00160.00161,948,026
Feb 27, 20250.00110.00120.00100.00110.00111,202,174
Feb 26, 20250.00130.00130.00100.00120.0012578,744
Feb 25, 20250.00120.00130.00110.00130.00132,003,604
Feb 24, 20250.00150.00150.00120.00140.00141,875,739
Feb 21, 20250.00140.00150.00130.00130.0013695,266
Feb 20, 20250.00140.00150.00140.00150.00151,327,314
Feb 19, 20250.00150.00160.00140.00150.0015565,491
Feb 18, 20250.00140.00160.00140.00160.0016845,386
Feb 14, 20250.00140.00160.00140.00160.0016621,475
Feb 13, 20250.00140.00170.00130.00150.00154,577,289
Feb 12, 20250.00160.00170.00130.00140.00141,789,187
Feb 11, 20250.00160.00190.00090.00160.00164,395,833
Feb 10, 20250.00190.00200.00160.00200.00201,222,093
Feb 7, 20250.00180.00190.00150.00190.00193,625,392
Feb 6, 20250.00240.00240.00150.00200.00208,811,179
Feb 5, 20250.00270.00270.00210.00270.00272,596,377
Feb 4, 20250.00300.00340.00230.00280.00283,587,744
Feb 3, 20250.00280.00390.00240.00340.00345,346,311
Jan 31, 20250.00460.00460.00250.00280.00284,928,510
Jan 30, 20250.00290.00400.00270.00340.00347,332,891
Jan 29, 20250.00250.00300.00200.00290.002911,117,714
Jan 28, 20250.00250.00250.00180.00220.00226,122,886
Jan 27, 20250.00080.00220.00080.00220.002221,138,791
Jan 24, 20250.00080.00080.00070.00080.00081,010,966
Jan 23, 20250.00090.00090.00090.00090.0009650,779
Jan 22, 20250.00090.00090.00090.00090.000955,523
Jan 21, 20250.00090.00090.00090.00090.000955,878
Jan 17, 20250.00080.00080.00080.00080.00081,000,001
Jan 16, 20250.00080.00080.00080.00080.0008588,000
Jan 15, 20250.00090.00090.00080.00090.000960,123
Jan 14, 20250.00090.00090.00080.00090.00091,782,222
Jan 13, 20250.00080.00090.00080.00090.00094,119,436
Jan 10, 20250.00080.00080.00080.00080.0008185,576
Jan 8, 20250.00080.00080.00080.00080.00082,856,586
Jan 7, 20250.00080.00080.00070.00080.0008178,000
Jan 6, 20250.00080.00080.00060.00080.0008459,500
Jan 3, 20250.00060.00080.00060.00080.0008240,200
Jan 2, 20250.00080.00080.00070.00070.000727,750
Dec 31, 20240.00060.00070.00060.00070.000770,500
Dec 30, 20240.00060.00080.00050.00080.00082,240,229
Dec 27, 20240.00060.00070.00060.00060.00062,970,177
Dec 26, 20240.00070.00080.00060.00070.000756,300
Dec 24, 20240.00080.00080.00080.00080.0008463
Dec 23, 20240.00070.00080.00070.00080.00081,141,540
Dec 20, 20240.00060.00070.00060.00060.0006946,775
Dec 19, 20240.00070.00070.00070.00070.0007292,120
Dec 18, 20240.00060.00070.00060.00070.0007724,929
Dec 17, 20240.00070.00070.00060.00060.00064,282,001
Dec 16, 20240.00070.00080.00060.00070.00071,214,535
Dec 13, 20240.00070.00080.00070.00080.0008344,400
Dec 12, 20240.00060.00060.00060.00060.000620,000
Dec 11, 20240.00080.00080.00070.00070.0007490,600
Dec 10, 20240.00070.00080.00060.00080.00082,566,375
Dec 9, 20240.00070.00070.00060.00060.00062,345,000
Dec 6, 20240.00060.00070.00060.00070.0007561,056
Dec 5, 20240.00080.00080.00060.00070.00072,658,037
Dec 4, 20240.00080.00080.00080.00080.00082,026,920
Dec 3, 20240.00080.00080.00070.00080.00082,336,450
Dec 2, 20240.00090.00090.00070.00080.0008699,836
Nov 29, 20240.00070.00090.00060.00090.00091,277,864
Nov 27, 20240.00070.00080.00070.00070.00072,506,134
Nov 26, 20240.00060.00070.00050.00070.00072,664,299
Nov 25, 20240.00070.00070.00050.00060.00065,010,337
Nov 22, 20240.00080.00080.00080.00080.0008517,509
Nov 21, 20240.00080.00080.00070.00070.00073,160,130
Nov 20, 20240.00080.00080.00080.00080.0008458,388
Nov 19, 20240.00080.00090.00080.00080.0008618,325
Nov 18, 20240.00080.00080.00080.00080.0008959,800
Nov 15, 20240.00090.00090.00070.00090.00091,350,036
Nov 14, 20240.00080.00090.00070.00090.00092,054,932
Nov 13, 20240.00080.00090.00080.00080.00081,018,199
Nov 12, 20240.00080.00090.00060.00090.00092,189,031
Nov 11, 20240.00090.00090.00080.00080.00084,410,044
Nov 8, 20240.00080.00090.00080.00090.0009670,000
Nov 7, 20240.00100.00100.00080.00100.00102,059,155
Nov 6, 20240.00100.00100.00090.00100.00103,481,066
Nov 5, 20240.00100.00100.00080.00100.0010502,461
Nov 4, 20240.00090.00100.00080.00100.00101,984,602
Nov 1, 20240.00090.00090.00090.00090.0009500,000
Oct 31, 20240.00100.00100.00080.00090.00097,491,818
Oct 30, 20240.00090.00100.00080.00100.00101,156,567
Oct 29, 20240.00090.00100.00080.00100.00106,878,100
Oct 28, 20240.00100.00100.00090.00100.001023,549,614
Oct 25, 20240.00100.00100.00090.00100.00104,307,777
Oct 24, 20240.00100.00100.00080.00100.001015,508,954
Oct 23, 20240.00100.00120.00090.00120.001213,399,128
Oct 22, 20240.00120.00120.00100.00120.001210,508,949
Oct 21, 20240.00100.00120.00100.00120.00125,705,918
Oct 18, 20240.00110.00110.00090.00110.00112,439,001
Oct 17, 20240.00090.00120.00090.00120.0012634,364
Oct 16, 20240.00110.00110.00100.00110.00115,240,000
Oct 15, 20240.00100.00110.00100.00110.0011354,999
Oct 14, 20240.00110.00110.00100.00110.00111,967,500
Oct 11, 20240.00120.00120.00100.00120.001215,222,382
Oct 10, 20240.00130.00140.00120.00140.00141,091,043
Oct 9, 20240.00130.00130.00120.00130.00132,476,921
Oct 8, 20240.00120.00130.00110.00130.00132,387,882
Oct 7, 20240.00120.00130.00120.00130.00131,551,547
Oct 4, 20240.00130.00160.00120.00140.00141,390,894
Oct 3, 20240.00120.00130.00110.00130.00131,526,300
Oct 2, 20240.00140.00140.00110.00130.00137,890,088
Oct 1, 20240.00140.00140.00130.00140.00142,246,294
Sep 30, 20240.00160.00160.00140.00150.0015609,370
Sep 27, 20240.00150.00160.00140.00150.0015410,122
Sep 26, 20240.00160.00160.00150.00160.00162,657,107
Sep 25, 20240.00160.00170.00160.00170.0017136,938
Sep 24, 20240.00160.00160.00160.00160.0016114,563
Sep 23, 20240.00150.00160.00140.00160.00161,909,441
Sep 20, 20240.00150.00160.00140.00160.00163,590,391
Sep 19, 20240.00160.00160.00140.00160.00163,431,509
Sep 18, 20240.00180.00180.00140.00170.001710,474,082
Sep 17, 20240.00190.00200.00160.00190.00191,131,553
Sep 16, 20240.00200.00200.00170.00200.0020254,000
Sep 13, 20240.00210.00210.00160.00210.0021480,111
Sep 12, 20240.00190.00210.00190.00210.00214,156,047
Sep 11, 20240.00180.00190.00180.00190.00193,038,053
Sep 10, 20240.00190.00190.00170.00190.001910,766,384
Sep 9, 20240.00170.00190.00150.00190.001920,188,755
Sep 6, 20240.00200.00240.00140.00170.001742,949,900
Sep 5, 20240.00290.00310.00200.00250.002533,802,049
Sep 4, 20240.00310.00320.00300.00300.00307,078,955
Sep 3, 20240.00300.00320.00260.00320.003213,965,334
Aug 30, 20240.00330.00330.00270.00330.00331,929,320
Aug 29, 20240.00300.00330.00300.00320.0032477,900
Aug 28, 20240.00300.00310.00290.00300.00303,258,700
Aug 27, 20240.00300.00300.00250.00300.00305,898,904
Aug 26, 20240.00300.00310.00250.00310.00314,974,050
Aug 23, 20240.00300.00310.00260.00300.0030670,800
Aug 22, 20240.00310.00310.00250.00300.00301,053,648
Aug 21, 20240.00320.00320.00250.00310.0031713,810
Aug 20, 20240.00330.00350.00280.00350.00353,009,888
Aug 19, 20240.00310.00330.00300.00330.0033427,079
Aug 16, 20240.00330.00330.00310.00330.0033129,642
Aug 15, 20240.00330.00330.00320.00320.003225,000
Aug 14, 20240.00320.00340.00270.00340.00343,253,411
Aug 13, 20240.00330.00330.00300.00320.00323,332,911
Aug 12, 20240.00300.00330.00270.00330.0033150,044
Aug 9, 20240.00350.00350.00270.00340.003418,396,057
Aug 8, 20240.00360.00370.00300.00360.00362,250,784
Aug 7, 20240.00330.00370.00330.00370.00371,566,445
Aug 6, 20240.00320.00330.00300.00330.0033211,524
Aug 5, 20240.00330.00370.00290.00320.00321,750,616
Aug 2, 20240.00370.00370.00300.00300.0030354,793
Aug 1, 20240.00390.00390.00240.00380.00386,905,282
Jul 31, 20240.00370.00380.00190.00380.00385,197,414
Jul 30, 20240.00370.00380.00350.00370.0037614,106
Jul 29, 20240.00380.00380.00370.00380.00386,503
Jul 26, 20240.00370.00380.00370.00380.00388,075,645
Jul 25, 20240.00380.00380.00320.00380.00381,066,475
Jul 24, 20240.00390.00390.00370.00380.0038162,011
Jul 23, 20240.00370.00390.00350.00390.00392,833,083
Jul 22, 20240.00370.00390.00350.00350.0035496,969
Jul 19, 20240.00370.00390.00330.00390.00391,709,969
Jul 18, 20240.00390.00450.00330.00450.00454,527,190
Jul 17, 20240.00420.00430.00340.00400.00409,620,415
Jul 16, 20240.00450.00450.00350.00430.00433,928,427
Jul 15, 20240.00480.00480.00400.00440.00443,333,570
Jul 12, 20240.00420.00470.00420.00450.00451,393,069
Jul 11, 20240.00450.00460.00430.00430.00431,489,030
Jul 10, 20240.00410.00450.00410.00450.00452,555,121
Jul 9, 20240.00460.00460.00450.00450.0045241,865
Jul 8, 20240.00430.00470.00390.00470.00471,216,900
Jul 5, 20240.00410.00470.00390.00440.00445,977,738
Jul 3, 20240.00420.00420.00400.00420.0042970,612
Jul 2, 20240.00400.00430.00370.00430.00436,204,664
Jul 1, 20240.00380.00410.00380.00410.0041184,640
Jun 28, 20240.00410.00440.00380.00400.00401,055,246
Jun 27, 20240.00410.00450.00370.00430.00434,215,500
Jun 26, 20240.00450.00450.00420.00420.0042124,006
Jun 25, 20240.00450.00470.00420.00450.00452,182,584
Jun 24, 20240.00470.00480.00420.00450.00453,426,358
Jun 21, 20240.00470.00510.00410.00470.00474,592,713
Jun 20, 20240.00450.00510.00340.00480.00481,509,429
Jun 18, 20240.00450.00460.00440.00460.00461,038,400
Jun 17, 20240.00440.00460.00440.00460.0046128,296
Jun 14, 20240.00430.00460.00410.00460.00463,548,905
Jun 13, 20240.00500.00500.00430.00470.0047838,478
Jun 12, 20240.00440.00520.00440.00520.00522,307,634
Jun 11, 20240.00470.00470.00430.00470.0047718,988
Jun 10, 20240.00420.00480.00370.00480.00486,865,298
Jun 7, 20240.00420.00520.00420.00480.00485,250,781
Jun 6, 20240.00470.00490.00410.00470.00472,154,564
Jun 5, 20240.00480.00500.00360.00480.00488,285,152
Jun 4, 20240.00500.00510.00460.00480.00481,429,443
Jun 3, 20240.00520.00530.00500.00520.00521,163,367
May 31, 20240.00500.00550.00480.00540.00541,977,541
May 30, 20240.00490.00580.00470.00540.0054912,200
May 29, 20240.00510.00530.00470.00530.0053615,500
May 28, 20240.00510.00530.00460.00530.00533,792,038
May 24, 20240.00540.00590.00510.00540.0054506,613
May 23, 20240.00510.00580.00500.00540.00541,137,947
May 22, 20240.00500.00550.00490.00530.0053729,011
May 21, 20240.00500.00560.00490.00550.00551,165,163
May 20, 20240.00580.00580.00460.00550.005523,074
May 17, 20240.00580.00580.00480.00580.00582,182,077
May 16, 20240.00540.00580.00470.00580.00581,907,681
May 15, 20240.00590.00590.00510.00540.00542,113,557
May 14, 20240.00630.00650.00520.00550.00551,457,375
May 13, 20240.00600.00640.00500.00630.00633,187,294
May 10, 20240.00560.00600.00520.00600.0060932,647
May 9, 20240.00530.00670.00520.00570.00573,576,268
May 8, 20240.00520.00620.00520.00540.00541,977,802
May 7, 20240.00540.00620.00510.00530.00531,359,500
May 6, 20240.00520.00570.00460.00560.00566,806,540
May 3, 20240.00530.00570.00500.00540.0054809,826
Waiting for permission
Allow microphone access to enable voice search

Try again.