Canada markets open in 5 hours 42 minutes

Dolphin Entertainment, Inc. (DLPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6500-0.0300 (-1.12%)
At close: 04:00PM EDT
2.6500 0.00 (0.00%)
After hours: 07:37PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20222.70002.77002.61002.65002.650096,500
Sept 29, 20222.60002.68002.45002.68002.6800137,900
Sept 28, 20222.81002.81002.56002.72002.7200102,900
Sept 27, 20222.89003.14002.61002.78002.780092,200
Sept 26, 20223.61003.61002.90002.90002.9000118,700
Sept 23, 20223.67003.73003.47003.61003.610046,100
Sept 22, 20223.94003.94003.70003.83003.83009,700
Sept 21, 20223.88004.07003.80004.00004.00008,700
Sept 20, 20223.74004.01003.74003.81003.810015,600
Sept 19, 20223.68003.87003.62003.72003.720019,400
Sept 16, 20223.91004.12003.90003.90003.900014,700
Sept 15, 20223.90004.10003.90004.02004.020011,900
Sept 14, 20224.09004.11003.89003.96003.960012,500
Sept 13, 20224.01004.08004.00004.08004.08006,300
Sept 12, 20224.11004.13003.91003.98003.980013,700
Sept 09, 20223.82004.10003.72004.01004.010035,300
Sept 08, 20223.70003.97003.70003.86003.860030,800
Sept 07, 20223.88003.95003.75003.78003.780019,500
Sept 06, 20224.21004.28003.93003.95003.950014,700
Sept 02, 20224.10004.21004.08004.15004.150011,700
Sept 01, 20224.29004.29004.06004.10004.100012,000
Aug 31, 20224.25004.32004.17004.20004.200014,800
Aug 30, 20224.04004.38004.03004.37004.370022,900
Aug 29, 20223.89004.15003.89004.13004.13008,500
Aug 26, 20223.97003.98003.91003.98003.98005,900
Aug 25, 20224.23004.23003.95003.97003.970015,200
Aug 24, 20223.81004.30003.81004.02004.020041,000
Aug 23, 20223.93003.96003.83003.92003.92005,300
Aug 22, 20223.93004.05003.83003.92003.920020,400
Aug 19, 20224.36004.36003.90004.05004.050038,000
Aug 18, 20224.30004.44004.30004.38004.380028,000
Aug 17, 20224.88004.95004.30004.33004.330091,700
Aug 16, 20225.35005.35004.83004.88004.880025,300
Aug 15, 20225.00005.37004.92005.05005.050042,800
Aug 12, 20224.96005.15004.89005.02005.020053,200
Aug 11, 20225.13005.18004.80005.05005.050028,400
Aug 10, 20224.80005.07004.80004.91004.910032,400
Aug 09, 20224.89004.98004.66004.75004.750040,600
Aug 08, 20225.12005.26004.91005.05005.050036,000
Aug 05, 20224.91005.11004.91005.11005.110026,700
Aug 04, 20224.95005.00004.46005.00005.00006,900
Aug 03, 20224.78005.05004.78005.01005.010031,200
Aug 02, 20224.59005.06004.59004.78004.780064,300
Aug 01, 20224.60004.65004.46004.55004.550016,000
Jul 29, 20224.36004.62004.36004.60004.600011,400
Jul 28, 20224.51004.56004.32004.48004.480019,100
Jul 27, 20224.38004.42004.31004.34004.34008,100
Jul 26, 20224.31004.52004.22004.30004.300022,300
Jul 25, 20224.49004.53004.44004.44004.440010,200
Jul 22, 20224.40004.55004.40004.53004.530024,900
Jul 21, 20224.39004.50004.30004.48004.480046,200
Jul 20, 20224.32004.47004.10004.37004.370041,500
Jul 19, 20224.35004.49004.11004.32004.320041,700
Jul 18, 20224.41004.53004.24004.34004.340056,700
Jul 15, 20224.27004.41004.27004.31004.310014,900
Jul 14, 20224.40004.40004.18004.39004.390019,000
Jul 13, 20224.05004.35003.99004.35004.35009,000
Jul 12, 20224.00004.17004.00004.09004.09008,800
Jul 11, 20224.14004.25003.99004.24004.24009,200
Jul 08, 20223.92004.28003.88004.26004.260039,300
Jul 07, 20223.80004.10003.78004.04004.040038,200
Jul 06, 20223.67003.79003.56003.74003.740014,400
Jul 05, 20223.25003.62003.22003.57003.570016,900
Jul 01, 20223.24003.44003.18003.37003.370020,800
Jun 30, 20223.15003.29003.02003.16003.160017,900
Jun 29, 20223.34003.35003.28003.28003.280025,200
Jun 28, 20223.43003.57003.32003.42003.420061,500
Jun 27, 20223.15003.50003.15003.48003.480030,000
Jun 24, 20223.21003.70003.15003.19003.190081,700
Jun 23, 20223.14003.33003.14003.22003.220016,100
Jun 22, 20223.05003.25003.05003.10003.100016,700
Jun 21, 20223.30003.36003.10003.17003.170033,400
Jun 17, 20223.33003.33003.10003.21003.210013,600
Jun 16, 20223.14003.21003.00003.13003.130040,900
Jun 15, 20223.25003.45003.18003.29003.290020,200
Jun 14, 20223.20003.33003.20003.24003.240011,000
Jun 13, 20223.45003.50003.20003.23003.230040,700
Jun 10, 20223.55003.75003.55003.58003.580041,000
Jun 09, 20223.79003.87003.63003.64003.640017,500
Jun 08, 20223.76003.84003.67003.79003.790011,200
Jun 07, 20223.63003.77003.56003.66003.660035,200
Jun 06, 20223.81003.81003.63003.64003.640012,700
Jun 03, 20223.80003.80003.71003.79003.790012,800
Jun 02, 20223.70003.81003.61003.71003.710029,100
Jun 01, 20223.90003.90003.59003.69003.690044,000
May 31, 20223.94003.94003.74003.83003.830014,500
May 27, 20223.70003.95003.69003.87003.870066,700
May 26, 20223.65003.74003.51003.70003.700032,500
May 25, 20223.38003.60003.32003.56003.560018,200
May 24, 20223.53003.60003.38003.38003.380028,200
May 23, 20223.64003.75003.56003.62003.620020,000
May 20, 20223.78003.80003.53003.61003.610018,900
May 19, 20223.62003.75003.56003.65003.650022,800
May 18, 20223.63003.69003.54003.57003.570022,600
May 17, 20223.65003.71003.47003.65003.650047,000
May 16, 20223.45003.70003.45003.60003.600021,600
May 13, 20223.29003.56003.24003.52003.520038,800
May 12, 20223.24003.45003.20003.32003.320050,700
May 11, 20223.44003.52003.28003.34003.3400140,700
May 10, 20223.68003.68003.35003.48003.480029,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...