Canada markets open in 12 minutes

Dolphin Entertainment, Inc. (DLPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0000-0.0200 (-1.96%)
At close: 04:00PM EDT
1.0000 0.00 (0.00%)
After hours: 06:47PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20241.00001.02000.95001.00001.000036,600
Jun 17, 20241.04001.04001.00001.02001.020091,300
Jun 14, 20241.05001.05001.03001.03001.030026,500
Jun 13, 20241.05001.06001.05001.05001.050011,600
Jun 12, 20241.07001.08001.05001.05001.050024,700
Jun 11, 20241.05001.09001.05001.08001.080017,100
Jun 10, 20241.08001.08001.05001.05001.050044,400
Jun 07, 20241.08001.10001.08001.09001.090030,400
Jun 06, 20241.08001.11001.08001.09001.090021,800
Jun 05, 20241.09001.11001.08001.11001.110025,000
Jun 04, 20241.14001.14001.08001.10001.100018,000
Jun 03, 20241.09001.15001.09001.14001.140025,800
May 31, 20241.10001.15001.09001.10001.100032,800
May 30, 20241.10001.14001.08001.11001.110054,300
May 29, 20241.12001.14001.09001.11001.110029,700
May 28, 20241.09001.13001.08001.12001.120049,100
May 24, 20241.14001.14001.08001.12001.120055,800
May 23, 20241.10001.13001.07001.09001.090089,300
May 22, 20241.14001.15001.08001.12001.120089,200
May 21, 20241.11001.16001.09001.14001.140085,900
May 20, 20241.27001.27001.10001.13001.130094,700
May 17, 20241.16001.29001.11001.23001.2300320,000
May 16, 20241.23001.39001.18001.24001.2400404,100
May 15, 20241.30001.34001.16001.24001.24003,177,200
May 14, 20241.14001.23001.10001.13001.13001,150,100
May 13, 20241.22001.23001.12001.16001.160058,400
May 10, 20241.10001.15001.10001.12001.120076,900
May 09, 20241.11001.18001.10001.10001.100026,400
May 08, 20241.12001.12001.10001.10001.100015,400
May 07, 20241.17001.18001.10001.10001.100045,100
May 06, 20241.21001.24001.17001.18001.180035,900
May 03, 20241.23001.29001.21001.22001.220020,500
May 02, 20241.25001.29001.21001.28001.280039,200
May 01, 20241.33001.33001.21001.25001.250033,800
Apr 30, 20241.32001.32001.20001.25001.250047,600
Apr 29, 20241.21001.32001.20001.32001.3200142,300
Apr 26, 20241.15001.24001.15001.20001.200035,000
Apr 25, 20241.14001.20001.14001.18001.180043,700
Apr 24, 20241.20001.21001.11001.16001.160040,800
Apr 23, 20241.24001.24001.19001.21001.210025,900
Apr 22, 20241.24001.25001.15001.21001.210040,200
Apr 19, 20241.20001.21001.19001.19001.190020,600
Apr 18, 20241.20001.23001.20001.20001.200021,000
Apr 17, 20241.19001.25001.19001.22001.220031,300
Apr 16, 20241.28001.28001.18001.19001.190057,900
Apr 15, 20241.25001.27001.24001.26001.26007,000
Apr 12, 20241.23001.25001.23001.24001.24001,900
Apr 11, 20241.22001.24001.21001.22001.220010,400
Apr 10, 20241.21001.23001.18001.23001.230017,400
Apr 09, 20241.17001.25001.15001.18001.180046,500
Apr 08, 20241.15001.20001.15001.20001.200016,900
Apr 05, 20241.18001.18001.03001.15001.1500245,000
Apr 04, 20241.17001.24001.17001.20001.200035,100
Apr 03, 20241.30001.31001.00001.19001.1900267,200
Apr 02, 20241.37001.37001.30001.34001.340049,200
Apr 01, 20241.46001.52001.37001.39001.3900152,500
Mar 28, 20241.37001.50001.37001.46001.460088,200
Mar 27, 20241.38001.42001.38001.40001.400010,200
Mar 26, 20241.37001.44001.35001.37001.370033,500
Mar 25, 20241.34001.44001.33001.40001.400047,000
Mar 22, 20241.33001.37001.33001.36001.360018,200
Mar 21, 20241.35001.40001.31001.33001.330011,300
Mar 20, 20241.35001.36001.27001.30001.30009,500
Mar 19, 20241.31001.35001.26001.27001.270045,900
Mar 18, 20241.30001.38001.29001.32001.320018,400
Mar 15, 20241.31001.33001.29001.30001.300029,400
Mar 14, 20241.30001.31001.29001.31001.310086,000
Mar 13, 20241.33001.36001.30001.31001.310033,600
Mar 12, 20241.36001.37001.30001.33001.33007,100
Mar 11, 20241.37001.41001.34001.36001.360022,400
Mar 08, 20241.32001.35001.30001.33001.330019,500
Mar 07, 20241.31001.35001.30001.31001.31008,500
Mar 06, 20241.33001.37001.30001.32001.320018,900
Mar 05, 20241.40001.49001.31001.34001.3400149,200
Mar 04, 20241.33001.43001.28001.40001.400032,400
Mar 01, 20241.30001.38001.28001.34001.340022,400
Feb 29, 20241.37001.39001.28001.33001.330058,900
Feb 28, 20241.31001.40001.30001.37001.370018,700
Feb 27, 20241.21001.37001.21001.28001.280044,700
Feb 26, 20241.26001.29001.24001.24001.240021,300
Feb 23, 20241.23001.31001.20001.29001.290031,800
Feb 22, 20241.22001.31001.22001.27001.270018,300
Feb 21, 20241.25001.35001.25001.31001.31006,700
Feb 20, 20241.19001.36001.19001.31001.310029,100
Feb 16, 20241.37001.37000.96001.23001.2300276,300
Feb 15, 20241.40001.44001.38001.38001.380014,000
Feb 14, 20241.36001.44001.35001.44001.440038,800
Feb 13, 20241.42001.43001.27001.39001.390030,100
Feb 12, 20241.51001.56001.42001.47001.470022,200
Feb 09, 20241.58001.62001.44001.50001.500056,000
Feb 08, 20241.39001.62001.39001.57001.570096,000
Feb 07, 20241.45001.45001.39001.41001.410025,300
Feb 06, 20241.40001.42001.40001.41001.410010,900
Feb 05, 20241.40001.43001.40001.40001.40003,300
Feb 02, 20241.39001.49001.38001.44001.440025,700
Feb 01, 20241.40001.49001.38001.44001.440020,700
Jan 31, 20241.43001.49001.37001.41001.4100109,800
Jan 30, 20241.45001.52001.42001.42001.420013,500
Jan 29, 20241.43001.50001.41001.45001.450010,800
Jan 26, 20241.41001.50001.41001.43001.430019,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...