Mail

DLPN - Dolphin Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 27, 2020	0.6836	0.6836	0.5217	0.5701	0.5701	115,056
Feb 26, 2020	0.7200	0.7200	0.6500	0.6800	0.6800	58,300
Feb 25, 2020	0.7600	0.7600	0.6700	0.7200	0.7200	76,400
Feb 24, 2020	0.7600	0.7600	0.6600	0.7500	0.7500	78,600
Feb 21, 2020	0.7600	0.8000	0.7200	0.7500	0.7500	195,100
Feb 20, 2020	0.7900	0.7900	0.7300	0.7800	0.7800	116,700
Feb 19, 2020	0.7400	0.7800	0.6800	0.7800	0.7800	195,900
Feb 18, 2020	0.8200	0.8200	0.7200	0.7500	0.7500	200,900
Feb 14, 2020	0.8400	0.8900	0.7700	0.7900	0.7900	222,000
Feb 13, 2020	0.8500	0.8500	0.7000	0.8400	0.8400	324,700
Feb 12, 2020	0.7200	0.8900	0.7000	0.8400	0.8400	515,700
Feb 11, 2020	0.7400	0.7500	0.6700	0.7100	0.7100	82,000
Feb 10, 2020	0.7200	0.7300	0.7000	0.7200	0.7200	78,700
Feb 07, 2020	0.7600	0.7700	0.6700	0.7000	0.7000	106,000
Feb 06, 2020	0.7000	0.7400	0.6700	0.7400	0.7400	131,400
Feb 05, 2020	0.6600	0.7000	0.6500	0.6600	0.6600	22,400
Feb 04, 2020	0.6600	0.7000	0.6400	0.6600	0.6600	38,500
Feb 03, 2020	0.6800	0.7000	0.6400	0.6600	0.6600	27,000
Jan 31, 2020	0.6500	0.7100	0.6300	0.6800	0.6800	95,600
Jan 30, 2020	0.6500	0.6700	0.6300	0.6600	0.6600	39,700
Jan 29, 2020	0.6300	0.6600	0.6300	0.6300	0.6300	57,500
Jan 28, 2020	0.6400	0.6800	0.6300	0.6600	0.6600	44,900
Jan 27, 2020	0.6700	0.6700	0.6300	0.6400	0.6400	29,300
Jan 24, 2020	0.6500	0.6500	0.6300	0.6500	0.6500	45,300
Jan 23, 2020	0.6800	0.7000	0.6300	0.6600	0.6600	75,500
Jan 22, 2020	0.6800	0.7100	0.6700	0.6800	0.6800	59,200
Jan 21, 2020	0.6700	0.6900	0.6700	0.6900	0.6900	82,800
Jan 17, 2020	0.7700	0.7700	0.6600	0.6800	0.6800	66,300
Jan 16, 2020	0.6500	0.8900	0.6400	0.7100	0.7100	610,000
Jan 15, 2020	0.6300	0.6800	0.6100	0.6500	0.6500	94,400
Jan 14, 2020	0.6400	0.6600	0.6000	0.6500	0.6500	48,900
Jan 13, 2020	0.6300	0.6700	0.5800	0.6600	0.6600	58,300
Jan 10, 2020	0.6800	0.6800	0.6200	0.6500	0.6500	44,500
Jan 09, 2020	0.6700	0.6800	0.6400	0.6500	0.6500	19,400
Jan 08, 2020	0.6500	0.6700	0.6300	0.6400	0.6400	15,800
Jan 07, 2020	0.6600	0.6800	0.5900	0.6500	0.6500	49,300
Jan 06, 2020	0.6400	0.6800	0.6300	0.6600	0.6600	47,100
Jan 03, 2020	0.6500	0.6900	0.6400	0.6400	0.6400	22,000
Jan 02, 2020	0.7000	0.7000	0.6500	0.6800	0.6800	47,600
Dec 31, 2019	0.6600	0.7000	0.6100	0.7000	0.7000	83,200
Dec 30, 2019	0.6000	0.7000	0.5500	0.6800	0.6800	353,500
Dec 27, 2019	0.5900	0.6000	0.5300	0.6000	0.6000	219,700
Dec 26, 2019	0.5700	0.5900	0.5000	0.5700	0.5700	96,400
Dec 24, 2019	0.5500	0.5700	0.5400	0.5700	0.5700	23,600
Dec 23, 2019	0.5700	0.5700	0.5400	0.5700	0.5700	61,200
Dec 20, 2019	0.5400	0.5800	0.5200	0.5500	0.5500	194,500
Dec 19, 2019	0.5800	0.6000	0.5400	0.5400	0.5400	179,400
Dec 18, 2019	0.6000	0.6100	0.5500	0.5500	0.5500	239,400
Dec 17, 2019	0.5400	0.6200	0.5400	0.5700	0.5700	281,900
Dec 16, 2019	0.5300	0.5400	0.5100	0.5300	0.5300	91,800
Dec 13, 2019	0.5000	0.5400	0.5000	0.5200	0.5200	125,400
Dec 12, 2019	0.5300	0.6000	0.5000	0.5300	0.5300	253,800
Dec 11, 2019	0.5200	0.5400	0.5100	0.5100	0.5100	68,600
Dec 10, 2019	0.5600	0.5600	0.5100	0.5300	0.5300	118,400
Dec 09, 2019	0.5500	0.5600	0.5300	0.5400	0.5400	43,800
Dec 06, 2019	0.5800	0.5900	0.5300	0.5400	0.5400	228,700
Dec 05, 2019	0.6800	0.6800	0.5600	0.6000	0.6000	551,300
Dec 04, 2019	0.8900	0.9200	0.6600	0.7200	0.7200	6,512,000
Dec 03, 2019	0.5300	0.6500	0.5300	0.6400	0.6400	57,300
Dec 02, 2019	0.5200	0.5500	0.4500	0.5300	0.5300	74,500
Nov 29, 2019	0.5400	0.5400	0.5200	0.5400	0.5400	23,800
Nov 27, 2019	0.5400	0.5400	0.5100	0.5300	0.5300	87,400
Nov 26, 2019	0.5500	0.5500	0.5100	0.5400	0.5400	23,100
Nov 25, 2019	0.5500	0.5500	0.5300	0.5400	0.5400	43,200
Nov 22, 2019	0.5600	0.6000	0.5300	0.5400	0.5400	66,900
Nov 21, 2019	0.6500	0.6800	0.5400	0.5800	0.5800	66,200
Nov 20, 2019	0.6900	0.7000	0.6300	0.6400	0.6400	37,000
Nov 19, 2019	0.7100	0.7100	0.6300	0.6500	0.6500	36,500
Nov 18, 2019	0.7100	0.7100	0.6600	0.6900	0.6900	35,900
Nov 15, 2019	0.7000	0.7400	0.7000	0.7200	0.7200	4,300
Nov 14, 2019	0.7400	0.7400	0.6800	0.7000	0.7000	9,500
Nov 13, 2019	0.6800	0.7500	0.6800	0.7300	0.7300	10,700
Nov 12, 2019	0.7000	0.7200	0.6800	0.6800	0.6800	15,000
Nov 11, 2019	0.7300	0.7400	0.6800	0.6900	0.6900	8,100
Nov 08, 2019	0.7100	0.7100	0.6800	0.6900	0.6900	2,500
Nov 07, 2019	0.6800	0.7000	0.6800	0.6900	0.6900	19,500
Nov 06, 2019	0.6800	0.7000	0.6800	0.7000	0.7000	26,700
Nov 05, 2019	0.7600	0.7600	0.6800	0.7000	0.7000	41,800
Nov 04, 2019	0.7300	0.7600	0.7300	0.7600	0.7600	8,800
Nov 01, 2019	0.7300	0.7600	0.7300	0.7300	0.7300	11,700
Oct 31, 2019	0.7600	0.7600	0.7400	0.7400	0.7400	11,500
Oct 30, 2019	0.7300	0.7600	0.7300	0.7300	0.7300	2,600
Oct 29, 2019	0.7300	0.7600	0.7300	0.7300	0.7300	3,200
Oct 28, 2019	0.8000	0.8000	0.7200	0.7500	0.7500	9,400
Oct 25, 2019	0.7600	0.7600	0.7500	0.7500	0.7500	18,500
Oct 24, 2019	0.7600	0.7600	0.7500	0.7500	0.7500	20,300
Oct 23, 2019	0.7300	0.7700	0.7200	0.7600	0.7600	61,600
Oct 22, 2019	0.7500	0.7500	0.7300	0.7500	0.7500	7,000
Oct 21, 2019	0.7700	0.7700	0.7100	0.7500	0.7500	37,800
Oct 18, 2019	0.7700	0.7700	0.7100	0.7100	0.7100	61,400
Oct 17, 2019	0.7900	0.7900	0.7300	0.7400	0.7400	139,700
Oct 16, 2019	0.7800	0.8000	0.7800	0.7800	0.7800	4,300
Oct 15, 2019	0.7900	0.7900	0.7600	0.7600	0.7600	13,400
Oct 14, 2019	0.7900	0.8000	0.7900	0.7900	0.7900	14,900
Oct 11, 2019	0.8000	0.8000	0.7700	0.7900	0.7900	1,800
Oct 10, 2019	0.8100	0.8200	0.7600	0.7600	0.7600	23,900
Oct 09, 2019	0.7700	0.7900	0.7600	0.7900	0.7900	2,900
Oct 08, 2019	0.8100	0.8100	0.8100	0.8100	0.8100	1,100
Oct 07, 2019	0.8200	0.8400	0.7700	0.7700	0.7700	10,800
Oct 04, 2019	0.8300	0.8400	0.8200	0.8200	0.8200	20,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...