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 )

1.130 -0.100 (-8.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.850	1.875	1.810	1.840	23,304	-0.05(-2.65%)
Aug 30, 2023	1.830	1.890	1.801	1.890	5,746	+0.06(+3.28%)
Aug 29, 2023	1.850	1.854	1.820	1.830	3,615	-0.02(-1.08%)
Aug 28, 2023	1.770	1.890	1.750	1.850	20,607	+0.07(+3.93%)
Aug 25, 2023	1.800	1.820	1.750	1.780	27,254	-0.09(-4.81%)
Aug 24, 2023	1.830	1.890	1.780	1.870	20,994	+0.09(+5.06%)
Aug 23, 2023	1.680	1.790	1.650	1.780	28,934	+0.09(+5.33%)
Aug 22, 2023	1.710	1.750	1.680	1.690	26,887	-0.06(-3.43%)
Aug 21, 2023	1.734	1.770	1.712	1.750	8,558	+0.01(+0.57%)
Aug 18, 2023	1.685	1.750	1.681	1.740	18,759	+0.04(+2.35%)
Aug 17, 2023	1.690	1.730	1.680	1.700	34,527	+0.00(+0.00%)
Aug 16, 2023	1.720	1.740	1.681	1.700	30,132	-0.03(-1.73%)
Aug 15, 2023	1.720	1.790	1.677	1.730	82,737	-0.21(-10.82%)
Aug 14, 2023	1.810	1.940	1.714	1.940	64,246	+0.14(+7.78%)
Aug 11, 2023	1.900	1.905	1.760	1.800	34,462	-0.03(-1.64%)
Aug 10, 2023	1.950	1.960	1.810	1.830	44,579	-0.13(-6.63%)
Aug 09, 2023	1.970	1.970	1.850	1.960	11,641	+0.00(+0.00%)
Aug 08, 2023	1.910	1.990	1.850	1.960	34,376	+0.00(+0.00%)
Aug 07, 2023	2.000	2.000	1.870	1.960	26,391	-0.01(-0.51%)
Aug 04, 2023	1.980	2.070	1.930	1.970	50,577	-0.07(-3.43%)
Aug 03, 2023	2.020	2.070	1.951	2.040	14,152	-0.05(-2.39%)
Aug 02, 2023	2.090	2.100	2.030	2.090	25,778	-0.02(-0.95%)
Aug 01, 2023	2.190	2.220	2.070	2.110	16,191	-0.05(-2.31%)
Jul 31, 2023	2.150	2.210	2.084	2.160	33,548	+0.12(+5.88%)
Jul 28, 2023	2.040	2.120	2.010	2.040	32,528	+0.02(+0.96%)
Jul 27, 2023	2.100	2.110	1.980	2.021	58,727	-0.14(-6.45%)
Jul 26, 2023	2.104	2.210	2.010	2.160	33,732	+0.00(+0.00%)
Jul 25, 2023	2.160	2.220	2.070	2.160	47,205	+0.00(+0.00%)
Jul 24, 2023	2.120	2.180	2.026	2.160	26,305	+0.07(+3.35%)
Jul 21, 2023	1.960	2.140	1.930	2.090	43,587	+0.07(+3.47%)
Jul 20, 2023	1.980	2.020	1.908	2.020	60,224	-0.02(-0.98%)
Jul 19, 2023	1.960	2.040	1.890	2.040	68,947	+0.06(+3.03%)
Jul 18, 2023	1.990	2.000	1.906	1.980	27,345	-0.02(-1.00%)
Jul 17, 2023	1.810	2.090	1.810	2.000	103,597	+0.13(+6.95%)
Jul 14, 2023	2.050	2.050	1.860	1.870	114,805	-0.21(-10.10%)
Jul 13, 2023	2.080	2.080	1.950	2.080	73,336	-0.05(-2.35%)
Jul 12, 2023	2.050	2.410	2.000	2.130	200,389	+0.08(+3.90%)
Jul 11, 2023	2.130	2.130	2.000	2.050	36,418	-0.05(-2.38%)
Jul 10, 2023	1.992	2.200	1.992	2.100	49,969	+0.00(+0.00%)
Jul 07, 2023	2.010	2.120	1.890	2.100	60,200	+0.06(+2.69%)
Jul 06, 2023	2.000	2.080	1.900	2.045	127,507	-0.04(-2.15%)
Jul 05, 2023	2.200	2.200	1.960	2.090	228,691	-0.01(-0.48%)
Jul 03, 2023	1.677	2.120	1.677	2.100	213,778	+0.38(+22.09%)
Jun 30, 2023	1.790	1.790	1.660	1.720	20,808	-0.03(-1.43%)
Jun 29, 2023	1.770	1.840	1.690	1.745	54,280	-0.01(-0.85%)
Jun 28, 2023	1.750	1.830	1.610	1.760	67,741	+0.06(+3.53%)
Jun 27, 2023	1.830	1.850	1.700	1.700	26,123	-0.17(-9.05%)
Jun 26, 2023	1.850	1.869	1.760	1.869	23,968	-0.03(-1.63%)
Jun 23, 2023	1.830	1.920	1.820	1.900	24,433	+0.03(+1.60%)
Jun 22, 2023	1.870	1.970	1.820	1.870	34,899	-0.01(-0.53%)
Jun 21, 2023	1.990	1.990	1.880	1.880	11,973	-0.11(-5.53%)
Jun 20, 2023	2.070	2.080	1.960	1.990	46,939	-0.08(-3.86%)
Jun 16, 2023	1.890	2.100	1.875	2.070	85,510	+0.17(+8.95%)

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