Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolphin Entertainment, Inc. - Common Stock (NQ: DLPN )

1.080 +0.070 (+6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 1.000 1.140 0.9800 1.080 26,738 +0.07(+6.93%)
Mar 10, 2025 1.100 1.100 0.9798 1.010 29,774 -0.09(-8.18%)
Mar 07, 2025 1.000 1.100 0.9798 1.100 18,424 +0.11(+11.11%)
Mar 06, 2025 1.000 1.016 0.9800 0.9900 10,374 -0.03(-2.94%)
Mar 05, 2025 1.030 1.060 1.020 1.020 13,568 -0.01(-0.97%)
Mar 04, 2025 1.070 1.074 1.030 1.030 13,923 -0.04(-3.74%)
Mar 03, 2025 1.140 1.135 1.070 1.070 12,956 -0.05(-4.46%)
Feb 28, 2025 1.050 1.120 1.050 1.120 52,183 +0.06(+5.38%)
Feb 27, 2025 1.090 1.100 1.050 1.063 15,439 -0.06(-5.11%)
Feb 26, 2025 1.100 1.120 1.020 1.120 18,700 +0.02(+1.82%)
Feb 25, 2025 1.080 1.100 1.030 1.100 16,114 +0.00(+0.00%)
Feb 24, 2025 1.020 1.100 1.000 1.100 17,326 +0.08(+7.84%)
Feb 21, 2025 1.020 1.049 1.010 1.020 47,891 -0.04(-3.77%)
Feb 20, 2025 1.120 1.120 1.050 1.060 19,645 -0.09(-7.83%)
Feb 19, 2025 1.110 1.158 1.100 1.150 27,815 +0.04(+3.60%)
Feb 18, 2025 1.100 1.120 1.055 1.110 15,055 +0.01(+0.91%)
Feb 14, 2025 1.100 1.120 1.030 1.100 25,998 +0.02(+1.85%)
Feb 13, 2025 1.080 1.100 1.030 1.080 21,244 -0.02(-1.82%)
Feb 12, 2025 1.020 1.100 1.015 1.100 21,743 +0.06(+5.77%)
Feb 11, 2025 1.060 1.090 1.020 1.040 32,456 +0.02(+1.96%)
Feb 10, 2025 1.000 1.050 0.9901 1.020 26,230 +0.00(+0.00%)
Feb 07, 2025 0.9700 1.020 0.9700 1.020 20,263 +0.04(+4.08%)
Feb 06, 2025 1.070 1.150 0.9700 0.9800 124,834 -0.08(-7.55%)
Feb 05, 2025 1.000 1.080 0.9701 1.060 37,407 +0.05(+4.95%)
Feb 04, 2025 1.025 1.050 1.001 1.010 30,624 -0.05(-4.72%)
Feb 03, 2025 1.000 1.150 1.000 1.060 128,513 +0.01(+0.95%)
Jan 31, 2025 1.010 1.050 1.005 1.050 23,741 +0.06(+6.36%)
Jan 30, 2025 0.9500 0.9872 0.9500 0.9872 27,324 +0.04(+3.92%)
Jan 29, 2025 0.9900 0.9900 0.9450 0.9500 25,405 -0.04(-4.04%)
Jan 28, 2025 0.9900 1.030 0.9900 0.9900 10,375 -0.00(-0.01%)
Jan 27, 2025 1.010 1.042 0.9900 0.9901 11,463 -0.02(-1.97%)
Jan 24, 2025 1.000 1.020 0.9901 1.010 14,240 +0.02(+2.19%)
Jan 23, 2025 1.030 1.030 0.9700 0.9884 24,618 -0.01(-0.68%)
Jan 22, 2025 1.000 1.040 0.9923 0.9952 14,037 -0.01(-1.47%)
Jan 21, 2025 1.020 1.090 0.9700 1.010 24,986 -0.03(-3.13%)
Jan 17, 2025 1.020 1.043 0.9900 1.043 9,008 +0.03(+3.23%)
Jan 16, 2025 1.030 1.030 1.000 1.010 15,342 -0.01(-1.07%)
Jan 15, 2025 1.010 1.027 0.9800 1.021 15,899 +0.01(+1.08%)
Jan 14, 2025 1.030 1.050 0.9900 1.010 25,032 +0.00(+0.00%)
Jan 13, 2025 1.030 1.050 1.000 1.010 13,895 -0.07(-6.48%)
Jan 10, 2025 1.120 1.158 1.055 1.080 29,923 -0.04(-3.57%)
Jan 08, 2025 1.220 1.220 1.050 1.120 47,211 -0.13(-10.40%)
Jan 07, 2025 1.310 1.340 1.210 1.250 45,789 -0.05(-3.85%)
Jan 06, 2025 1.190 1.388 1.190 1.300 113,386 +0.11(+9.24%)
Jan 03, 2025 1.060 1.240 1.031 1.190 60,570 +0.12(+11.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.