Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dolphin Entertainment Inc (NQ: DLPN )

1.150 -0.090 (-7.26%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	1.230	1.390	1.180	1.240	403,918	+0.00(+0.00%)
May 15, 2024	1.300	1.340	1.160	1.240	3,172,862	+0.11(+10.22%)
May 14, 2024	1.140	1.230	1.100	1.125	1,037,992	-0.03(-3.02%)
May 13, 2024	1.220	1.227	1.120	1.160	58,402	+0.04(+3.57%)
May 10, 2024	1.100	1.150	1.100	1.120	76,873	+0.02(+1.82%)
May 09, 2024	1.110	1.180	1.100	1.100	26,421	+0.00(+0.00%)
May 08, 2024	1.116	1.118	1.100	1.100	15,442	+0.00(+0.00%)
May 07, 2024	1.170	1.180	1.100	1.100	45,050	-0.08(-6.78%)
May 06, 2024	1.210	1.240	1.165	1.180	35,864	-0.04(-3.28%)
May 03, 2024	1.230	1.290	1.210	1.220	20,476	-0.06(-4.69%)
May 02, 2024	1.250	1.292	1.210	1.280	39,235	+0.03(+2.40%)
May 01, 2024	1.330	1.330	1.210	1.250	33,846	+0.00(+0.00%)
Apr 30, 2024	1.320	1.320	1.203	1.250	47,566	-0.06(-4.94%)
Apr 29, 2024	1.210	1.319	1.200	1.315	142,309	+0.11(+9.58%)
Apr 26, 2024	1.150	1.240	1.150	1.200	35,039	+0.02(+1.69%)
Apr 25, 2024	1.140	1.200	1.140	1.180	43,651	+0.02(+1.72%)
Apr 24, 2024	1.200	1.210	1.110	1.160	40,781	-0.05(-3.73%)
Apr 23, 2024	1.240	1.240	1.190	1.205	25,899	-0.00(-0.41%)
Apr 22, 2024	1.240	1.250	1.150	1.210	40,196	+0.02(+1.68%)
Apr 19, 2024	1.200	1.210	1.190	1.190	25,571	-0.01(-0.83%)
Apr 18, 2024	1.200	1.230	1.200	1.200	21,081	-0.02(-1.64%)
Apr 17, 2024	1.190	1.250	1.190	1.220	31,314	+0.03(+2.52%)
Apr 16, 2024	1.280	1.280	1.180	1.190	57,942	-0.07(-5.56%)
Apr 15, 2024	1.250	1.270	1.240	1.260	7,000	+0.02(+1.25%)
Apr 12, 2024	1.230	1.245	1.230	1.244	1,920	+0.02(+2.01%)
Apr 11, 2024	1.215	1.240	1.207	1.220	10,405	-0.01(-0.81%)
Apr 10, 2024	1.210	1.230	1.179	1.230	17,387	+0.05(+4.24%)
Apr 09, 2024	1.170	1.250	1.150	1.180	46,498	-0.02(-1.67%)
Apr 08, 2024	1.150	1.200	1.150	1.200	16,858	+0.05(+4.35%)
Apr 05, 2024	1.180	1.180	1.030	1.150	245,018	-0.05(-4.17%)
Apr 04, 2024	1.170	1.240	1.170	1.200	35,118	+0.01(+0.84%)
Apr 03, 2024	1.300	1.310	0.9975	1.190	267,192	-0.15(-11.19%)
Apr 02, 2024	1.375	1.375	1.300	1.340	49,226	-0.05(-3.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dolphin Entertainment Inc (NQ: DLPN )

Historical Prices