Canada markets close in 4 hours 3 minutes

Dolphin Entertainment, Inc. (DLPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1630+0.0030 (+0.26%)
As of 11:47AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.14001.19521.14001.16301.163016,011
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
Jan 25, 20241.50001.64001.40001.46001.460048,400
Jan 24, 20241.55001.55001.44001.46001.460037,800
Jan 23, 20241.44001.50001.34001.50001.500026,200
Jan 22, 20241.46001.50001.40001.44001.440035,000
Jan 19, 20241.50001.54001.45001.50001.500030,200
Jan 18, 20241.66001.66001.46001.50001.500020,500
Jan 17, 20241.56001.57001.53001.57001.570021,100
Jan 16, 20241.58001.66001.53001.60001.600042,300
Jan 12, 20241.67001.67001.56001.67001.670040,900
Jan 11, 20241.55001.68001.54001.60001.600070,600
Jan 10, 20241.55001.58001.55001.58001.580044,500
Jan 09, 20241.61001.66001.55001.60001.600043,600
Jan 08, 20241.56001.68001.56001.68001.680025,400
Jan 05, 20241.70001.70001.60001.63001.630058,200
Jan 04, 20241.67001.69001.52001.69001.690043,400
Jan 03, 20241.71001.71001.53001.62001.620048,600
Jan 02, 20241.72001.74001.71001.72001.72008,200
Dec 29, 20231.72001.73001.70001.71001.710020,400
Dec 28, 20231.75001.79001.66001.72001.720026,500
Dec 27, 20231.75001.75001.71001.75001.75006,500
Dec 26, 20231.64001.72001.61001.71001.710016,400
Dec 22, 20231.61001.65001.57001.65001.650017,300
Dec 21, 20231.52001.61001.52001.54001.540020,000
Dec 20, 20231.50001.59001.50001.54001.540024,100
Dec 19, 20231.56001.60001.49001.50001.500094,200
Dec 18, 20231.67001.67001.58001.58001.580016,000
Dec 15, 20231.72001.72001.64001.69001.690083,900
Dec 14, 20231.65001.74001.61001.61001.610035,800
Dec 13, 20231.71001.72001.61001.64001.640021,900
Dec 12, 20231.78001.79001.71001.72001.720021,200
Dec 11, 20231.84001.85001.72001.75001.750021,200
Dec 08, 20231.65001.80001.63001.80001.800050,500
Dec 07, 20231.59001.71001.59001.63001.630037,100
Dec 06, 20231.69001.69001.59001.59001.590034,600
Dec 05, 20231.56001.66001.56001.59001.590022,500
Dec 04, 20231.73001.75001.59001.62001.620024,100
Dec 01, 20231.52001.66001.48001.63001.630044,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...