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 )

1.315 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	1.460	1.520	1.370	1.390	152,544	-0.07(-4.79%)
Mar 28, 2024	1.370	1.500	1.370	1.460	88,244	+0.06(+4.29%)
Mar 27, 2024	1.380	1.420	1.380	1.400	10,193	+0.03(+2.19%)
Mar 26, 2024	1.370	1.435	1.346	1.370	33,531	-0.03(-2.14%)
Mar 25, 2024	1.340	1.440	1.333	1.400	46,961	+0.04(+2.94%)
Mar 22, 2024	1.331	1.375	1.330	1.360	18,176	+0.03(+2.26%)
Mar 21, 2024	1.350	1.400	1.310	1.330	11,350	+0.03(+2.31%)
Mar 20, 2024	1.350	1.355	1.270	1.300	9,460	+0.03(+2.36%)
Mar 19, 2024	1.310	1.350	1.265	1.270	45,862	-0.05(-3.79%)
Mar 18, 2024	1.300	1.380	1.290	1.320	18,437	+0.02(+1.54%)
Mar 15, 2024	1.310	1.330	1.290	1.300	29,446	-0.01(-0.76%)
Mar 14, 2024	1.300	1.314	1.290	1.310	85,984	+0.00(+0.00%)
Mar 13, 2024	1.330	1.360	1.300	1.310	33,571	-0.02(-1.50%)
Mar 12, 2024	1.360	1.365	1.300	1.330	7,101	-0.03(-2.21%)
Mar 11, 2024	1.370	1.410	1.340	1.360	22,371	+0.03(+2.26%)
Mar 08, 2024	1.320	1.350	1.300	1.330	19,542	+0.02(+1.53%)
Mar 07, 2024	1.300	1.350	1.300	1.310	8,549	-0.01(-0.76%)
Mar 06, 2024	1.325	1.370	1.300	1.320	18,890	-0.01(-1.12%)
Mar 05, 2024	1.400	1.490	1.310	1.335	149,164	-0.06(-4.64%)
Mar 04, 2024	1.330	1.430	1.280	1.400	30,704	+0.06(+4.48%)

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