Canada markets open in 8 hours 31 minutes

Dolphin Entertainment, Inc. (DLPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.5700-0.0800 (-2.19%)
At close: 04:00PM EDT
3.7400 +0.17 (+4.76%)
After hours: 06:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 09, 20223.68003.70003.41003.56003.5600126,500
May 06, 20223.90003.96003.66003.71003.710068,200
May 05, 20223.98003.99003.87003.91003.910029,000
May 04, 20223.88004.18003.75004.07004.070086,500
May 03, 20223.85004.08003.85003.88003.880067,300
May 02, 20223.82004.07003.76004.01004.010054,300
Apr 29, 20223.85004.02003.77003.84003.8400166,100
Apr 28, 20224.07004.11003.80003.84003.8400101,000
Apr 27, 20224.04004.26003.90004.05004.0500233,500
Apr 26, 20224.06004.11003.78004.05004.0500152,400
Apr 25, 20223.95004.36003.84004.24004.2400393,200
Apr 22, 20224.11004.27003.87004.01004.0100377,300
Apr 21, 20223.88004.17003.72004.06004.0600484,100
Apr 20, 20223.82003.89003.61003.76003.7600153,300
Apr 19, 20223.77004.09003.69003.81003.8100235,900
Apr 18, 20223.93003.96003.56003.81003.8100542,800
Apr 14, 20224.33004.61003.96004.15004.15008,403,000
Apr 13, 20223.80004.07003.75003.86003.8600351,100
Apr 12, 20224.34004.34003.80003.82003.8200312,800
Apr 11, 20224.15004.39004.03004.29004.2900258,500
Apr 08, 20224.16004.55004.01004.19004.1900490,000
Apr 07, 20224.29004.41004.11004.27004.2700256,100
Apr 06, 20224.68004.87004.30004.31004.3100573,600
Apr 05, 20225.21005.40004.60004.69004.69001,417,300
Apr 04, 20226.10006.50005.38005.43005.43002,545,700
Apr 01, 20225.23006.29005.10006.12006.12001,583,100
Mar 31, 20225.30005.35005.18005.21005.210067,100
Mar 30, 20225.29005.68005.18005.30005.3000144,000
Mar 29, 20225.10005.79004.93005.39005.3900605,300
Mar 28, 20224.91005.20004.90005.10005.100041,700
Mar 25, 20225.40005.41004.87005.00005.0000190,400
Mar 24, 20224.55005.69004.43005.34005.3400923,600
Mar 23, 20224.55004.58004.26004.51004.510052,500
Mar 22, 20224.48004.64004.32004.54004.5400104,800
Mar 21, 20224.37004.63004.10004.40004.4000150,100
Mar 18, 20223.79004.37003.79004.32004.3200201,500
Mar 17, 20223.71003.98003.61003.90003.9000206,600
Mar 16, 20223.65003.87003.61003.70003.700072,000
Mar 15, 20223.66003.75003.59003.62003.620079,400
Mar 14, 20223.83003.88003.45003.55003.550048,200
Mar 11, 20223.87003.98003.66003.89003.890071,900
Mar 10, 20223.80003.95003.72003.80003.800025,300
Mar 09, 20224.00004.08003.82003.91003.9100164,300
Mar 08, 20223.84003.99003.72003.84003.840056,800
Mar 07, 20224.21004.21003.77003.81003.810069,800
Mar 04, 20224.06004.29003.94004.16004.1600165,700
Mar 03, 20224.13004.18003.90003.99003.9900149,500
Mar 02, 20223.95004.17003.79004.15004.150075,500
Mar 01, 20224.14004.28003.86003.89003.890071,400
Feb 28, 20224.00004.30003.89004.19004.1900129,500
Feb 25, 20224.15004.15003.84004.00004.000048,000
Feb 24, 20223.61004.14003.47004.13004.130099,800
Feb 23, 20223.89004.03003.75003.78003.7800106,000
Feb 22, 20224.18004.29003.84003.88003.8800143,800
Feb 18, 20224.25004.40004.08004.20004.2000112,700
Feb 17, 20224.50004.67004.25004.30004.3000196,700
Feb 16, 20224.66004.68004.40004.56004.5600150,000
Feb 15, 20224.58004.71004.51004.58004.5800114,900
Feb 14, 20224.82004.99004.51004.57004.570085,100
Feb 11, 20225.00005.05004.68004.82004.820052,100
Feb 10, 20225.13005.20004.99005.00005.0000118,700
Feb 09, 20224.98005.22004.91005.17005.1700106,700
Feb 08, 20224.99005.07004.78004.86004.860065,900
Feb 07, 20225.30005.38004.96004.97004.9700154,800
Feb 04, 20225.34005.42005.16005.34005.340080,900
Feb 03, 20225.46005.49005.20005.22005.220031,500
Feb 02, 20225.74005.82005.49005.56005.560035,600
Feb 01, 20225.55005.65005.27005.65005.650071,400
Jan 31, 20225.22005.44005.22005.34005.340048,000
Jan 28, 20225.26005.26005.01005.11005.110074,700
Jan 27, 20225.55005.64005.02005.26005.260065,200
Jan 26, 20225.95006.03005.42005.42005.420043,000
Jan 25, 20225.62005.97005.62005.81005.810022,100
Jan 24, 20225.91005.91005.17005.79005.790075,700
Jan 21, 20226.00006.19005.72006.08006.080049,800
Jan 20, 20226.12006.58006.04006.10006.1000184,000
Jan 19, 20226.49006.67005.96006.05006.050047,400
Jan 18, 20226.50006.58006.25006.47006.470027,900
Jan 14, 20226.78006.78006.45006.59006.590050,000
Jan 13, 20227.53008.84006.66006.86006.8600779,500
Jan 12, 20227.94007.94007.32007.33007.330051,300
Jan 11, 20227.70007.99007.54007.80007.800025,400
Jan 10, 20227.86008.00007.46007.74007.740067,100
Jan 07, 20227.81007.95007.55007.86007.860027,400
Jan 06, 20228.10008.27007.72007.85007.850027,600
Jan 05, 20228.32008.46008.00008.08008.080019,700
Jan 04, 20228.86008.94008.26008.39008.390045,900
Jan 03, 20228.82008.85008.55008.76008.760091,900
Dec 31, 20219.00009.00008.45008.52008.520071,000
Dec 30, 20219.25009.25008.80008.91008.9100100,600
Dec 29, 20218.79009.45008.66009.23009.2300179,600
Dec 28, 20219.65009.65008.63008.64008.640041,500
Dec 27, 20219.26009.68009.14009.59009.590094,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...