Canada markets closed

Dolphin Entertainment, Inc. (DLPN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.3501-0.1299 (-5.24%)
At close: 03:57PM EST
2.4000 +0.05 (+2.12%)
After hours: 04:03PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232.41002.50002.35002.35002.350035,700
Jan 26, 20232.49002.50002.37002.48002.480015,900
Jan 25, 20232.46002.65002.26002.39002.390011,500
Jan 24, 20232.39002.65002.35002.35002.35009,400
Jan 23, 20232.68002.68002.26002.27002.270041,300
Jan 20, 20232.60002.72002.60002.67002.67004,700
Jan 19, 20232.75002.75002.61002.61002.61006,700
Jan 18, 20232.71002.82002.67002.80002.800015,100
Jan 17, 20232.35002.67002.35002.66002.660031,100
Jan 13, 20232.14002.40002.14002.33002.330037,600
Jan 12, 20232.19002.22002.08002.19002.19003,700
Jan 11, 20232.14002.23002.14002.20002.200010,600
Jan 10, 20232.04002.17002.01002.07002.07004,500
Jan 09, 20231.94002.03001.91002.01002.01006,000
Jan 06, 20232.00002.00001.81002.00002.000023,700
Jan 05, 20231.94002.00001.85002.00002.00004,600
Jan 04, 20231.84001.93001.83001.92001.92006,000
Jan 03, 20231.84001.84001.72001.81001.81002,800
Dec 30, 20221.73001.82001.72001.81001.810027,100
Dec 29, 20221.73001.76001.70001.72001.720021,900
Dec 28, 20221.80001.80001.72001.73001.730013,800
Dec 27, 20221.93002.00001.84001.84001.840022,200
Dec 23, 20221.72001.94001.72001.94001.940039,200
Dec 22, 20221.81001.89001.72001.75001.750025,300
Dec 21, 20221.80001.90001.80001.82001.820026,500
Dec 20, 20221.69001.92001.69001.86001.860026,700
Dec 19, 20221.94001.99001.67001.74001.740024,300
Dec 16, 20222.04002.06001.94001.95001.950032,100
Dec 15, 20222.10002.18002.10002.10002.100047,600
Dec 14, 20222.25002.29002.12002.13002.130020,400
Dec 13, 20222.34002.37002.25002.27002.270042,500
Dec 12, 20222.36002.42002.25002.35002.350040,400
Dec 09, 20222.33002.45002.30002.34002.34008,600
Dec 08, 20222.32002.45002.32002.33002.330027,200
Dec 07, 20222.34002.48002.26002.32002.320016,600
Dec 06, 20222.34002.45002.30002.40002.40008,900
Dec 05, 20222.55002.55002.28002.34002.340012,800
Dec 02, 20222.45002.70002.31002.55002.550022,600
Dec 01, 20222.52002.60002.45002.45002.450022,700
Nov 30, 20222.46002.51002.45002.51002.51009,100
Nov 29, 20222.47002.49002.45002.49002.49006,100
Nov 28, 20222.45002.55002.45002.47002.470034,400
Nov 25, 20222.60002.60002.43002.49002.490013,700
Nov 23, 20222.54002.70002.52002.65002.650017,300
Nov 22, 20222.69002.80002.54002.54002.540018,900
Nov 21, 20222.75002.81002.66002.70002.70008,000
Nov 18, 20222.89002.98002.85002.85002.850021,200
Nov 17, 20222.79002.92002.57002.80002.800025,200
Nov 16, 20222.95002.95002.77002.78002.780024,400
Nov 15, 20223.01003.06002.78002.95002.950052,000
Nov 14, 20222.96003.14002.95003.07003.070013,100
Nov 11, 20222.90003.08002.86002.99002.990017,600
Nov 10, 20222.86002.98002.81002.95002.950013,600
Nov 09, 20222.82002.93002.81002.81002.81007,200
Nov 08, 20222.78002.96002.78002.90002.900010,700
Nov 07, 20222.92002.96002.77002.81002.810014,300
Nov 04, 20222.92003.00002.92002.95002.95004,200
Nov 03, 20222.83002.99002.81002.92002.92007,000
Nov 02, 20222.99003.03002.85003.00003.00006,000
Nov 01, 20222.95003.08002.91003.03003.03009,600
Oct 31, 20223.03003.03002.90002.98002.980013,300
Oct 28, 20223.05003.09003.00003.00003.00008,400
Oct 27, 20223.12003.16003.00003.10003.10008,000
Oct 26, 20223.10003.18003.01003.07003.07005,800
Oct 25, 20222.95003.19002.95003.08003.080013,300
Oct 24, 20223.08003.08002.96003.06003.060014,900
Oct 21, 20222.86003.04002.84003.00003.000027,600
Oct 20, 20222.98003.08002.82002.85002.850036,600
Oct 19, 20222.90003.06002.74002.94002.940034,800
Oct 18, 20222.50002.96002.48002.90002.900061,400
Oct 17, 20222.41002.47002.37002.42002.420079,300
Oct 14, 20222.61002.61002.34002.38002.380068,600
Oct 13, 20222.55002.62002.48002.55002.550044,300
Oct 12, 20222.55002.59002.44002.55002.550059,300
Oct 11, 20222.63002.63002.55002.56002.560030,400
Oct 10, 20222.81002.83002.55002.68002.680048,900
Oct 07, 20222.76002.95002.75002.81002.810073,100
Oct 06, 20222.84002.94002.77002.83002.830058,800
Oct 05, 20222.85002.87002.68002.75002.750050,000
Oct 04, 20222.73003.04002.73002.84002.840050,900
Oct 03, 20222.80002.93002.67002.73002.730078,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...