Canada markets closed

Dolphin Entertainment, Inc. (DLPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.6300+0.0600 (+3.82%)
At close: 04:00PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20231.52001.66001.48001.63001.630044,900
Nov 30, 20231.69001.77001.57001.57001.570043,700
Nov 29, 20231.62001.70001.62001.69001.690016,800
Nov 28, 20231.68001.71001.59001.69001.690015,000
Nov 27, 20231.49001.68001.47001.66001.660021,600
Nov 24, 20231.50001.55001.50001.51001.51001,700
Nov 22, 20231.43001.54001.43001.49001.490012,400
Nov 21, 20231.50001.50001.41001.47001.470044,900
Nov 20, 20231.63001.63001.41001.49001.490045,100
Nov 17, 20231.61001.65001.60001.60001.60004,900
Nov 16, 20231.49001.65001.45001.54001.540035,600
Nov 15, 20231.37001.55001.37001.53001.530026,300
Nov 14, 20231.49001.53001.45001.49001.490017,000
Nov 13, 20231.48001.50001.48001.49001.49004,800
Nov 10, 20231.55001.56001.40001.50001.500038,500
Nov 09, 20231.54001.57001.47001.50001.500019,100
Nov 08, 20231.56001.58001.54001.56001.56004,100
Nov 07, 20231.60001.60001.53001.55001.550027,100
Nov 06, 20231.61001.63001.60001.60001.60003,400
Nov 03, 20231.62001.66001.60001.61001.610013,100
Nov 02, 20231.69001.69001.60001.61001.61004,200
Nov 01, 20231.67001.67001.60001.60001.600068,700
Oct 31, 20231.65001.74001.60001.60001.600090,600
Oct 30, 20231.64001.74001.64001.65001.650053,600
Oct 27, 20231.65001.65001.53001.54001.54009,600
Oct 26, 20231.70001.71001.67001.67001.67004,600
Oct 25, 20231.69001.75001.63001.71001.710012,600
Oct 24, 20231.76001.80001.68001.68001.680012,500
Oct 23, 20231.75001.81001.75001.81001.81001,200
Oct 20, 20231.70001.76001.70001.76001.76002,800
Oct 19, 20231.85001.85001.70001.70001.70003,400
Oct 18, 20231.76001.79001.70001.71001.71006,100
Oct 17, 20231.86001.87001.76001.76001.760026,100
Oct 16, 20231.90001.99001.84001.87001.870012,600
Oct 13, 20232.00002.00001.85001.85001.850011,800
Oct 12, 20231.86002.00001.86001.91001.91002,800
Oct 11, 20231.96001.99001.91001.91001.91005,900
Oct 10, 20232.00002.07002.00002.01002.010025,300
Oct 09, 20232.07002.07002.01002.01002.01003,100
Oct 06, 20231.95002.07001.95002.05002.050060,600
Oct 05, 20232.00002.01001.85001.95001.950020,400
Oct 04, 20231.83001.97001.80001.97001.970011,400
Oct 03, 20231.84001.86001.81001.86001.86003,100
Oct 02, 20231.75001.85001.75001.81001.810012,400
Sept 29, 20231.75001.81001.75001.80001.80007,600
Sept 28, 20231.80001.89001.76001.78001.780016,400
Sept 27, 20231.73001.89001.73001.80001.800015,200
Sept 26, 20231.67001.80001.67001.74001.740021,200
Sept 25, 20231.65001.69001.64001.66001.66003,300
Sept 22, 20231.63001.69001.63001.64001.640014,000
Sept 21, 20231.58001.70001.58001.64001.640028,400
Sept 20, 20231.55001.65001.51001.58001.580022,700
Sept 19, 20231.43001.61001.43001.50001.500035,100
Sept 18, 20231.65001.65001.49001.49001.490017,000
Sept 15, 20231.64001.70001.60001.60001.600029,900
Sept 14, 20231.68001.73001.61001.67001.670014,500
Sept 13, 20231.73001.74001.70001.70001.70006,500
Sept 12, 20231.68001.74001.68001.71001.71003,500
Sept 11, 20231.70001.74001.64001.70001.70008,800
Sept 08, 20231.59001.76001.52001.72001.720015,500
Sept 07, 20231.66001.66001.62001.66001.66003,000
Sept 06, 20231.71001.71001.61001.67001.670016,600
Sept 05, 20231.79001.79001.65001.66001.660020,100
Sept 01, 20231.82001.85001.78001.80001.800014,500
Aug 31, 20231.85001.87001.81001.84001.840023,300
Aug 30, 20231.83001.89001.80001.89001.89005,700
Aug 29, 20231.85001.85001.82001.83001.83003,600
Aug 28, 20231.77001.89001.75001.85001.850020,600
Aug 25, 20231.80001.82001.75001.78001.780027,300
Aug 24, 20231.83001.89001.78001.87001.870021,000
Aug 23, 20231.68001.79001.65001.78001.780028,900
Aug 22, 20231.71001.75001.68001.69001.690026,900
Aug 21, 20231.73001.77001.71001.75001.75008,500
Aug 18, 20231.68001.75001.68001.74001.740018,800
Aug 17, 20231.69001.73001.68001.70001.700034,500
Aug 16, 20231.72001.74001.68001.70001.700030,100
Aug 15, 20231.72001.79001.68001.73001.730082,700
Aug 14, 20231.81001.94001.71001.94001.940064,200
Aug 11, 20231.90001.90001.76001.80001.800034,400
Aug 10, 20231.95001.96001.81001.83001.830044,600
Aug 09, 20231.97001.97001.85001.96001.960011,600
Aug 08, 20231.91001.99001.85001.96001.960034,400
Aug 07, 20232.00002.00001.87001.96001.960026,400
Aug 04, 20231.98002.07001.93001.97001.970050,600
Aug 03, 20232.02002.07001.95002.04002.040014,100
Aug 02, 20232.09002.10002.03002.09002.090025,800
Aug 01, 20232.19002.22002.07002.11002.110016,200
Jul 31, 20232.15002.21002.08002.16002.160033,500
Jul 28, 20232.04002.12002.01002.04002.040032,500
Jul 27, 20232.10002.11001.98002.02002.020058,700
Jul 26, 20232.10002.21002.01002.16002.160033,700
Jul 25, 20232.16002.22002.07002.16002.160047,200
Jul 24, 20232.12002.18002.03002.16002.160026,300
Jul 21, 20231.96002.14001.93002.09002.090042,100
Jul 20, 20231.98002.02001.91002.02002.020060,200
Jul 19, 20231.96002.04001.89002.04002.040068,900
Jul 18, 20231.99002.00001.91001.98001.980027,300
Jul 17, 20231.81002.09001.81002.00002.0000103,600
Jul 14, 20232.05002.05001.86001.87001.8700114,800
Jul 13, 20232.08002.08001.95002.08002.080073,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...