Dolphin Digital Media Inc (DPDM) Exchange: PINK
Data as of May 6, 2024
$8.00 ($0.00) 0.00%
Dolphin Digital Media Inc - Daily Information
Click for more stock information on Dolphin Digital Media Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $8.00 |
| Previous Close | $8.00 |
| High | $8.00 |
| Low | $8.00 |
| Adjusted Open | $8.00 |
| Previous Adjusted Close | $8.00 |
| Adjusted High | $8.00 |
| Adjusted Low | $8.00 |
About Dolphin Digital Media Inc (DPDM)
DELISTED - Dolphin Digital Media, Inc. is dedicated to the online safety for children. It creates and manages child-friendly social networking Websites utilizing fingerprint identification technology, Dolphin Digital Media with respect to Internet safety, as well as digital entertainment. It focuses on providing digital offerings to children through organic growth and acquisitions of e-commerce and security related companies. Dolphin Secure is a software that downloads onto any computer in a child's life, and gives parents the ability to guide where their children can go, and who they can talk to, while online. Dolphin Secure works for personal computers (PCs) using Windows XP or Vista operating systems, as well as Mac computers using the Safari operating system.
Invest in Dolphin Digital Media Inc (DPDM)
Historical Stock Data for Dolphin Digital Media Inc (DPDM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-12-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 101 |
| 2017-12-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-12-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2017-12-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2017-12-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2017-12-12 | $8.00 | $8.00 | $6.50 | $6.50 | $6.50 | 500 |
| 2017-12-11 | $5.10 | $8.00 | $5.10 | $5.10 | $5.10 | 225 |
| 2017-12-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2017-12-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 100 |
| 2017-12-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2017-12-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2017-12-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 100 |
| 2017-12-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 112 |
| 2017-11-30 | $6.00 | $6.00 | $5.10 | $6.00 | $6.00 | 1,125 |
| 2017-11-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-11-27 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2017-11-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-11-22 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 262 |
| 2017-11-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2017-11-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2017-11-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 25 |
| 2017-11-16 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 81 |
| 2017-11-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2017-11-14 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2017-11-13 | $5.01 | $8.00 | $5.01 | $5.01 | $5.01 | 252 |
| 2017-11-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 150 |
| 2017-11-09 | $8.00 | $8.00 | $7.00 | $7.00 | $7.00 | 200 |
| 2017-11-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-11-07 | $8.00 | $8.00 | $7.50 | $7.50 | $7.50 | 500 |
| 2017-11-06 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 100 |
| 2017-11-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-11-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-11-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-10-31 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-10-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 84 |
| 2017-10-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-10-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 3 |
| 2017-10-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-10-24 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 113 |
| 2017-10-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2017-10-20 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 147 |
| 2017-10-19 | $9.49 | $9.49 | $8.11 | $8.11 | $8.11 | 383 |
| 2017-10-18 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-10-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 314 |
| 2017-10-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-09-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 345 |
| 2017-09-14 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 700 |
| 2017-09-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 290 |
| 2017-09-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2017-09-11 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 200 |
| 2017-09-08 | $4.10 | $4.15 | $4.10 | $4.15 | $4.15 | 450 |
| 2017-09-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 250 |
| 2017-09-06 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 700 |
| 2017-09-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 100 |
| 2017-08-31 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 150 |
| 2017-08-30 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2017-08-29 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 4,700 |
| 2017-08-28 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2 |
| 2017-08-25 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-08-24 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-08-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 150 |
| 2017-08-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-08-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,035 |
| 2017-08-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-08-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-08-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-08-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-08-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-08-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2017-08-10 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,000 |
| 2017-08-09 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1 |
| 2017-08-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-08-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-08-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-08-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-08-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-08-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 200 |
| 2017-07-31 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 4 |
| 2017-07-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-07-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 3 |
| 2017-07-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 150 |
| 2017-07-25 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2017-07-24 | $4.25 | $4.75 | $3.03 | $4.75 | $4.75 | 962 |
| 2017-07-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 50 |
| 2017-07-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-10 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-07-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 20 |
| 2017-06-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5 |
| 2017-06-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5 |
| 2017-06-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4 |
| 2017-06-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 70 |
| 2017-06-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2017-06-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,022 |
| 2017-06-08 | $4.00 | $5.00 | $3.00 | $3.00 | $3.00 | 650 |
| 2017-06-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-06-06 | $4.00 | $5.00 | $4.00 | $5.00 | $5.00 | 2,450 |
| 2017-06-05 | $4.10 | $4.50 | $4.00 | $4.50 | $4.50 | 1,758 |
| 2017-06-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-31 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-15 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2 |
| 2017-05-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-05-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-17 | $3.00 | $5.25 | $3.00 | $5.25 | $5.25 | 1,112 |
| 2017-04-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 296 |
| 2017-04-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-04-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 13 |
| 2017-04-07 | $4.15 | $5.25 | $4.15 | $5.25 | $5.25 | 3,077 |
| 2017-04-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 587 |
| 2017-04-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,100 |
| 2017-04-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-04-03 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-31 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 75 |
| 2017-03-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2 |
| 2017-03-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-27 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-23 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-22 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-21 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-17 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 32 |
| 2017-03-16 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 100 |
| 2017-03-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2017-03-13 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-10 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2017-03-09 | $3.50 | $4.25 | $3.50 | $4.25 | $4.25 | 4,327 |
| 2017-03-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,433 |
| 2017-03-07 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-03-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-03-03 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-03-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-03-01 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-02-14 | $4.50 | $5.00 | $4.50 | $5.00 | $5.00 | 1,000 |
| 2017-02-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-02-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-02-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-02-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,110 |
| 2017-02-07 | $4.70 | $4.75 | $4.50 | $4.50 | $4.50 | 1,724 |
| 2017-02-06 | $5.00 | $5.00 | $4.50 | $4.50 | $4.50 | 1,850 |
| 2017-02-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2017-02-02 | $5.00 | $5.00 | $4.72 | $4.95 | $4.95 | 7,000 |
| 2017-02-01 | $4.75 | $5.20 | $4.75 | $5.00 | $5.00 | 12,814 |
| 2017-01-31 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,000 |
| 2017-01-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |
| 2017-01-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-01-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 150 |
| 2017-01-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-01-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-01-23 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-01-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2017-01-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 698 |
| 2017-01-18 | $5.50 | $5.50 | $4.75 | $4.75 | $4.75 | 5,200 |
| 2017-01-17 | $5.50 | $5.50 | $4.74 | $4.76 | $4.76 | 5,850 |
| 2017-01-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-01-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-01-11 | $5.99 | $5.99 | $5.50 | $5.50 | $5.50 | 1,820 |
| 2017-01-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2017-01-09 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 250 |
| 2017-01-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2017-01-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-01-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2017-01-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,749 |
| 2016-12-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 725 |
| 2016-12-29 | $6.00 | $6.50 | $6.00 | $6.50 | $6.50 | 1,091 |
| 2016-12-28 | $6.35 | $6.35 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2016-12-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-12-23 | $6.00 | $6.75 | $6.00 | $6.75 | $6.75 | 1,650 |
| 2016-12-22 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 131 |
| 2016-12-21 | $6.00 | $6.35 | $6.00 | $6.35 | $6.35 | 500 |
| 2016-12-20 | $6.10 | $6.45 | $6.00 | $6.45 | $6.45 | 1,583 |
| 2016-12-19 | $6.20 | $6.45 | $6.00 | $6.45 | $6.45 | 1,733 |
| 2016-12-16 | $6.00 | $6.25 | $6.00 | $6.25 | $6.25 | 3,245 |
| 2016-12-15 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 1,715 |
| 2016-12-14 | $5.99 | $6.15 | $5.99 | $6.15 | $6.15 | 2,199 |
| 2016-12-13 | $5.99 | $6.15 | $5.99 | $6.15 | $6.15 | 1,600 |
| 2016-12-12 | $6.00 | $6.15 | $5.98 | $6.00 | $6.00 | 1,730 |
| 2016-12-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,000 |
| 2016-12-08 | $4.85 | $6.00 | $4.85 | $5.25 | $5.25 | 2,686 |
| 2016-12-07 | $6.00 | $6.00 | $3.20 | $4.75 | $4.75 | 2,650 |
| 2016-12-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-12-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-12-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-12-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-30 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 400 |
| 2016-11-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-22 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-21 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-18 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-16 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 250 |
| 2016-11-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,250 |
| 2016-11-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-10 | $5.25 | $6.00 | $5.25 | $6.00 | $6.00 | 600 |
| 2016-11-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-11-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2016-11-03 | $6.00 | $6.00 | $4.75 | $4.75 | $4.75 | 2,000 |
| 2016-11-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 500 |
| 2016-11-01 | $6.25 | $6.35 | $6.25 | $6.25 | $6.25 | 1,100 |
| 2016-10-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 700 |
| 2016-10-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 100 |
| 2016-10-27 | $4.95 | $6.25 | $4.94 | $6.25 | $6.25 | 8,960 |
| 2016-10-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 1,000 |
| 2016-10-25 | $5.00 | $5.50 | $5.00 | $5.50 | $5.50 | 1,100 |
| 2016-10-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 125 |
| 2016-10-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-10-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2016-10-19 | $4.50 | $6.20 | $4.50 | $6.20 | $6.20 | 282 |
| 2016-10-18 | $5.50 | $6.20 | $2.00 | $6.20 | $6.20 | 6,094 |
| 2016-10-17 | $6.50 | $6.50 | $3.00 | $6.25 | $6.25 | 7,814 |
| 2016-10-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 600 |
| 2016-10-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 600 |
| 2016-10-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500 |
| 2016-10-11 | $5.50 | $6.50 | $5.50 | $6.50 | $6.50 | 800 |
| 2016-10-10 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 600 |
| 2016-10-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 600 |
| 2016-10-06 | $6.70 | $6.70 | $6.50 | $6.50 | $6.50 | 500 |
| 2016-10-05 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 1,978 |
| 2016-10-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 600 |
| 2016-10-03 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 665 |
| 2016-09-30 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 1,300 |
| 2016-09-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 700 |
| 2016-09-28 | $6.50 | $6.75 | $6.50 | $6.50 | $6.50 | 1,925 |
| 2016-09-27 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 850 |
| 2016-09-26 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 600 |
| 2016-09-23 | $6.76 | $6.76 | $6.50 | $6.50 | $6.50 | 600 |
| 2016-09-22 | $6.50 | $6.76 | $6.50 | $6.76 | $6.76 | 1,032 |
| 2016-09-21 | $6.50 | $6.75 | $6.50 | $6.50 | $6.50 | 1,525 |
| 2016-09-20 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 2,400 |
| 2016-09-19 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 650 |
| 2016-09-16 | $6.52 | $6.52 | $6.50 | $6.50 | $6.50 | 1,334 |
| 2016-09-15 | $6.70 | $6.75 | $6.35 | $6.75 | $6.75 | 630 |
| 2016-09-14 | $6.40 | $6.90 | $5.05 | $6.90 | $6.90 | 10,315 |
| 2016-09-13 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-09-12 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 1,330 |
| 2016-09-09 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 50 |
| 2016-09-08 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 295 |
| 2016-09-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 455 |
| 2016-09-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 130 |
| 2016-09-02 | $6.15 | $6.15 | $5.00 | $5.00 | $5.00 | 1,800 |
| 2016-09-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-08-31 | $6.50 | $6.50 | $6.00 | $6.00 | $6.00 | 326 |
| 2016-08-30 | $6.65 | $7.25 | $6.65 | $7.25 | $7.25 | 600 |
| 2016-08-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-24 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-23 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2016-08-19 | $7.00 | $7.00 | $5.05 | $7.00 | $7.00 | 600 |
| 2016-08-18 | $6.75 | $7.00 | $6.75 | $7.00 | $7.00 | 375 |
| 2016-08-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-08-16 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 500 |
| 2016-08-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 233 |
| 2016-08-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-08-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-08-10 | $6.80 | $6.85 | $6.80 | $6.85 | $6.85 | 625 |
| 2016-08-09 | $5.50 | $6.35 | $5.50 | $6.35 | $6.35 | 517 |
| 2016-08-08 | $5.35 | $5.35 | $5.05 | $5.05 | $5.05 | 300 |
| 2016-08-05 | $5.50 | $6.00 | $5.50 | $6.00 | $6.00 | 975 |
| 2016-08-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-08-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-08-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-08-01 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-07-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-07-28 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-07-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 134 |
| 2016-07-26 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 500 |
| 2016-07-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2016-07-22 | $6.00 | $6.50 | $6.00 | $6.50 | $6.50 | 445 |
| 2016-07-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 28 |
| 2016-07-20 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 300 |
| 2016-07-19 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-07-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-07-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-07-14 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-07-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-07-11 | $5.25 | $5.25 | $5.00 | $5.00 | $5.00 | 500 |
| 2016-07-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-07-07 | $5.01 | $5.01 | $4.00 | $4.00 | $4.00 | 1,001 |
| 2016-07-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 200 |
| 2016-07-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 325 |
| 2016-07-01 | $5.51 | $6.10 | $5.51 | $6.10 | $6.10 | 452 |
| 2016-06-30 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 40 |
| 2016-06-29 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-06-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-06-27 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-06-24 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-06-23 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2016-06-22 | $5.75 | $6.08 | $5.75 | $6.08 | $6.08 | 1,000 |
| 2016-06-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-06-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 300 |
| 2016-06-17 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 400 |
| 2016-06-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2016-06-15 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 255 |
| 2016-06-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-10 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1 |
| 2016-06-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2016-06-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 275 |
| 2016-06-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-06-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-05-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-05-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-05-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-05-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 1 |
| 2016-05-24 | $6.99 | $7.00 | $6.99 | $6.99 | $6.99 | 452 |
| 2016-05-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2016-05-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 11 |
| 2016-05-19 | $6.00 | $6.25 | $5.50 | $5.50 | $5.50 | 1,141 |
| 2016-05-18 | $8.50 | $10.00 | $6.25 | $7.50 | $7.50 | 2,605 |
| 2016-05-17 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 177 |
| 2016-05-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-05-13 | $0.37 | $0.40 | $0.37 | $0.40 | $8.00 | 150 |
| 2016-05-12 | $0.34 | $0.34 | $0.34 | $0.34 | $6.80 | 250 |
| 2016-05-11 | $0.32 | $0.33 | $0.32 | $0.33 | $6.60 | 550 |
| 2016-05-10 | $0.32 | $0.32 | $0.32 | $0.32 | $6.40 | 130 |
| 2016-05-09 | $0.31 | $0.31 | $0.31 | $0.31 | $6.29 | 0 |
| 2016-05-06 | $0.31 | $0.31 | $0.31 | $0.31 | $6.29 | 0 |
| 2016-05-05 | $0.31 | $0.31 | $0.31 | $0.31 | $6.29 | 0 |
| 2016-05-04 | $0.31 | $0.31 | $0.31 | $0.31 | $6.29 | 0 |
| 2016-05-03 | $0.31 | $0.31 | $0.31 | $0.31 | $6.29 | 0 |
| 2016-05-02 | $0.31 | $0.31 | $0.31 | $0.31 | $6.29 | 0 |
| 2016-04-29 | $0.33 | $0.33 | $0.31 | $0.31 | $6.29 | 155 |
| 2016-04-28 | $0.29 | $0.33 | $0.29 | $0.31 | $6.20 | 490 |
| 2016-04-27 | $0.27 | $0.27 | $0.27 | $0.27 | $5.40 | 0 |
| 2016-04-26 | $0.27 | $0.27 | $0.27 | $0.27 | $5.40 | 200 |
| 2016-04-25 | $0.33 | $0.33 | $0.33 | $0.33 | $6.60 | 0 |
| 2016-04-22 | $0.33 | $0.33 | $0.33 | $0.33 | $6.60 | 82 |
| 2016-04-21 | $0.32 | $0.33 | $0.32 | $0.33 | $6.60 | 933 |
| 2016-04-20 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-04-19 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 175 |
| 2016-04-18 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-04-15 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-04-14 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-04-13 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-04-12 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-04-11 | $0.32 | $0.33 | $0.20 | $0.30 | $6.00 | 3,535 |
| 2016-04-08 | $0.32 | $0.32 | $0.32 | $0.32 | $6.40 | 25 |
| 2016-04-07 | $0.32 | $0.32 | $0.32 | $0.32 | $6.40 | 105 |
| 2016-04-06 | $0.30 | $0.32 | $0.30 | $0.32 | $6.40 | 825 |
| 2016-04-05 | $0.31 | $0.31 | $0.31 | $0.31 | $6.20 | 0 |
| 2016-04-04 | $0.31 | $0.31 | $0.31 | $0.31 | $6.20 | 0 |
| 2016-04-01 | $0.31 | $0.31 | $0.31 | $0.31 | $6.20 | 150 |
| 2016-03-31 | $0.25 | $0.30 | $0.25 | $0.30 | $6.00 | 580 |
| 2016-03-30 | $0.25 | $0.29 | $0.20 | $0.29 | $5.80 | 5,130 |
| 2016-03-29 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 325 |
| 2016-03-28 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-03-24 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 445 |
| 2016-03-23 | $0.32 | $0.32 | $0.32 | $0.32 | $6.40 | 0 |
| 2016-03-22 | $0.32 | $0.32 | $0.32 | $0.32 | $6.40 | 0 |
| 2016-03-21 | $0.32 | $0.32 | $0.32 | $0.32 | $6.40 | 0 |
| 2016-03-18 | $0.25 | $0.32 | $0.25 | $0.32 | $6.40 | 509 |
| 2016-03-17 | $0.29 | $0.29 | $0.29 | $0.29 | $5.80 | 150 |
| 2016-03-16 | $0.23 | $0.38 | $0.23 | $0.30 | $6.00 | 9,197 |
| 2016-03-15 | $0.30 | $0.32 | $0.08 | $0.20 | $4.00 | 13,028 |
| 2016-03-14 | $0.34 | $0.34 | $0.34 | $0.34 | $6.80 | 0 |
| 2016-03-11 | $0.36 | $0.36 | $0.34 | $0.34 | $6.80 | 300 |
| 2016-03-10 | $0.36 | $0.36 | $0.36 | $0.36 | $7.20 | 0 |
| 2016-03-09 | $0.34 | $0.36 | $0.34 | $0.36 | $7.20 | 1,320 |
| 2016-03-08 | $0.32 | $0.33 | $0.32 | $0.33 | $6.60 | 305 |
| 2016-03-07 | $0.33 | $0.33 | $0.33 | $0.33 | $6.60 | 850 |
| 2016-03-04 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-03-03 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-03-02 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 65 |
| 2016-03-01 | $0.30 | $0.30 | $0.30 | $0.30 | $5.92 | 0 |
| 2016-02-29 | $0.30 | $0.30 | $0.30 | $0.30 | $5.92 | 0 |
| 2016-02-26 | $0.30 | $0.30 | $0.28 | $0.30 | $5.92 | 903 |
| 2016-02-25 | $0.30 | $0.30 | $0.30 | $0.30 | $6.00 | 0 |
| 2016-02-24 | $0.32 | $0.32 | $0.30 | $0.30 | $6.00 | 3,875 |
| 2016-02-23 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 0 |
| 2016-02-22 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 0 |
| 2016-02-19 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 0 |
| 2016-02-18 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 0 |
| 2016-02-17 | $0.26 | $0.29 | $0.26 | $0.28 | $5.60 | 486 |
| 2016-02-16 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 0 |
| 2016-02-12 | $0.26 | $0.28 | $0.26 | $0.28 | $5.60 | 510 |
| 2016-02-11 | $0.26 | $0.26 | $0.26 | $0.26 | $5.20 | 1,250 |
| 2016-02-10 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 1,000 |
| 2016-02-09 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 1 |
| 2016-02-08 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 75 |
| 2016-02-05 | $0.29 | $0.30 | $0.27 | $0.27 | $5.40 | 2,008 |
| 2016-02-04 | $0.30 | $0.32 | $0.30 | $0.31 | $6.20 | 460 |
| 2016-02-03 | $0.28 | $0.28 | $0.28 | $0.28 | $5.60 | 125 |
| 2016-02-02 | $0.30 | $0.30 | $0.26 | $0.26 | $5.10 | 3,151 |
| 2016-02-01 | $0.26 | $0.26 | $0.26 | $0.26 | $5.20 | 0 |
| 2016-01-29 | $0.26 | $0.26 | $0.26 | $0.26 | $5.20 | 200 |
| 2016-01-28 | $0.26 | $0.26 | $0.25 | $0.25 | $5.00 | 500 |
| 2016-01-27 | $0.32 | $0.32 | $0.25 | $0.26 | $5.11 | 2,218 |
| 2016-01-26 | $0.25 | $0.25 | $0.25 | $0.25 | $5.00 | 1,329 |
| 2016-01-25 | $0.25 | $0.25 | $0.25 | $0.25 | $5.00 | 0 |
| 2016-01-22 | $0.25 | $0.25 | $0.25 | $0.25 | $5.00 | 0 |
| 2016-01-21 | $0.32 | $0.32 | $0.25 | $0.25 | $5.00 | 263 |
| 2016-01-20 | $0.25 | $0.25 | $0.25 | $0.25 | $4.91 | 0 |
| 2016-01-19 | $0.25 | $0.25 | $0.25 | $0.25 | $4.91 | 14 |
| 2016-01-15 | $0.25 | $0.25 | $0.25 | $0.25 | $4.91 | 0 |
| 2016-01-14 | $0.25 | $0.25 | $0.25 | $0.25 | $4.91 | 0 |
| 2016-01-13 | $0.25 | $0.28 | $0.25 | $0.25 | $4.91 | 1,625 |
| 2016-01-12 | $0.23 | $0.37 | $0.23 | $0.24 | $4.82 | 16,294 |
| 2016-01-11 | $0.21 | $0.22 | $0.21 | $0.22 | $4.38 | 300 |
| 2016-01-08 | $0.20 | $0.21 | $0.20 | $0.20 | $4.00 | 700 |
| 2016-01-07 | $0.20 | $0.20 | $0.20 | $0.20 | $4.00 | 0 |
| 2016-01-06 | $0.21 | $0.21 | $0.20 | $0.20 | $4.00 | 900 |
| 2016-01-05 | $0.20 | $0.23 | $0.20 | $0.23 | $4.60 | 2,525 |
| 2016-01-04 | $0.20 | $0.21 | $0.20 | $0.21 | $4.14 | 375 |
| 2015-12-31 | $0.21 | $0.21 | $0.20 | $0.20 | $4.00 | 100 |
| 2015-12-30 | $0.19 | $0.20 | $0.19 | $0.20 | $4.00 | 208 |
| 2015-12-29 | $0.20 | $0.21 | $0.20 | $0.21 | $4.20 | 7,325 |
| 2015-12-28 | $0.20 | $0.20 | $0.19 | $0.19 | $3.80 | 148 |
| 2015-12-24 | $0.21 | $0.23 | $0.21 | $0.21 | $4.18 | 4,150 |
| 2015-12-23 | $0.21 | $0.21 | $0.21 | $0.21 | $4.20 | 3,450 |
| 2015-12-22 | $0.20 | $0.23 | $0.20 | $0.20 | $4.02 | 8,350 |
| 2015-12-21 | $0.20 | $0.21 | $0.20 | $0.21 | $4.14 | 4,053 |
| 2015-12-18 | $0.21 | $0.22 | $0.20 | $0.20 | $4.00 | 7,728 |
| 2015-12-17 | $0.19 | $0.20 | $0.19 | $0.20 | $4.00 | 1,394 |
| 2015-12-16 | $0.19 | $0.21 | $0.19 | $0.20 | $4.00 | 3,519 |
| 2015-12-15 | $0.20 | $0.20 | $0.18 | $0.18 | $3.60 | 2,011 |
| 2015-12-14 | $0.17 | $0.19 | $0.17 | $0.19 | $3.70 | 625 |
| 2015-12-11 | $0.18 | $0.18 | $0.18 | $0.18 | $3.60 | 0 |
| 2015-12-10 | $0.18 | $0.18 | $0.18 | $0.18 | $3.60 | 4,557 |
| 2015-12-09 | $0.18 | $0.18 | $0.16 | $0.18 | $3.60 | 4,557 |
| 2015-12-08 | $0.15 | $0.20 | $0.15 | $0.20 | $4.00 | 4,100 |
| 2015-12-07 | $0.16 | $0.20 | $0.10 | $0.15 | $3.00 | 6,437 |
| 2015-12-04 | $0.15 | $0.15 | $0.15 | $0.15 | $2.90 | 5,045 |
| 2015-12-03 | $0.20 | $0.20 | $0.20 | $0.20 | $4.00 | 11 |
| 2015-12-02 | $0.20 | $0.20 | $0.20 | $0.20 | $4.00 | 0 |
| 2015-12-01 | $0.18 | $0.20 | $0.18 | $0.20 | $4.00 | 625 |
| 2015-11-30 | $0.16 | $0.16 | $0.12 | $0.12 | $2.40 | 150 |
| 2015-11-27 | $0.18 | $0.18 | $0.18 | $0.18 | $3.60 | 0 |
| 2015-11-25 | $0.18 | $0.18 | $0.18 | $0.18 | $3.60 | 0 |
| 2015-11-24 | $0.18 | $0.18 | $0.18 | $0.18 | $3.60 | 6,120 |
| 2015-11-23 | $0.13 | $0.22 | $0.13 | $0.18 | $3.60 | 6,120 |
| 2015-11-20 | $0.17 | $0.24 | $0.16 | $0.24 | $4.80 | 259 |
| 2015-11-19 | $0.16 | $0.16 | $0.16 | $0.16 | $3.20 | 6,848 |
| 2015-11-18 | $0.17 | $0.17 | $0.16 | $0.16 | $3.20 | 6,848 |
| 2015-11-17 | $0.18 | $0.19 | $0.16 | $0.19 | $3.70 | 3,354 |
| 2015-11-16 | $0.19 | $0.19 | $0.19 | $0.19 | $3.70 | 111 |
| 2015-11-13 | $0.18 | $0.18 | $0.18 | $0.18 | $3.60 | 0 |
| 2015-11-12 | $0.18 | $0.18 | $0.18 | $0.18 | $3.60 | 65 |
| 2015-11-11 | $0.19 | $0.19 | $0.19 | $0.19 | $3.70 | 120 |
| 2015-11-10 | $0.18 | $0.20 | $0.18 | $0.20 | $4.00 | 5,900 |
| 2015-11-09 | $0.19 | $0.19 | $0.19 | $0.19 | $3.80 | 0 |
| 2015-11-06 | $0.19 | $0.19 | $0.19 | $0.19 | $3.80 | 282 |
| 2015-11-05 | $0.21 | $0.21 | $0.17 | $0.19 | $3.80 | 35,869 |
| 2015-11-04 | $0.22 | $0.22 | $0.21 | $0.21 | $4.20 | 500 |
| 2015-11-03 | $0.24 | $0.24 | $0.19 | $0.21 | $4.20 | 5,730 |
| 2015-11-02 | $0.24 | $0.25 | $0.24 | $0.25 | $4.90 | 870 |
| 2015-10-30 | $0.25 | $0.25 | $0.22 | $0.23 | $4.50 | 10,489 |
| 2015-10-29 | $0.20 | $0.25 | $0.20 | $0.25 | $4.90 | 3,186 |
| 2015-10-28 | $0.22 | $0.25 | $0.20 | $0.20 | $4.00 | 23,245 |
| 2015-10-27 | $0.20 | $0.24 | $0.20 | $0.20 | $4.00 | 19,246 |
| 2015-10-26 | $0.21 | $0.23 | $0.19 | $0.20 | $3.90 | 40,935 |
| 2015-10-23 | $0.23 | $0.25 | $0.20 | $0.23 | $4.60 | 40,368 |
| 2015-10-22 | $0.16 | $0.30 | $0.16 | $0.23 | $4.60 | 46,990 |
| 2015-10-21 | $0.04 | $0.16 | $0.04 | $0.15 | $3.00 | 43,074 |
| 2015-10-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.72 | 0 |
| 2015-10-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.72 | 0 |
| 2015-10-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.72 | 0 |
| 2015-10-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.72 | 0 |
| 2015-10-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.72 | 0 |
| 2015-10-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.72 | 0 |
| 2015-10-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.72 | 0 |
| 2015-10-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.72 | 12 |
| 2015-10-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.75 | 0 |
| 2015-10-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.75 | 10,680 |
| 2015-10-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.68 | 0 |
| 2015-10-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.68 | 1 |
| 2015-10-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.68 | 400 |
| 2015-10-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.68 | 0 |
| 2015-09-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.68 | 0 |
| 2015-09-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.68 | 85 |
| 2015-09-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.66 | 0 |
| 2015-09-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.66 | 0 |
| 2015-09-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.66 | 0 |
| 2015-09-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.66 | 0 |
| 2015-09-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.66 | 500 |
| 2015-09-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.66 | 0 |
| 2015-09-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.66 | 1,140 |
| 2015-09-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-09-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-08-31 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 0 |
| 2015-08-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.80 | 960 |
| 2015-08-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.60 | 1,000 |
| 2015-08-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.84 | 0 |
Dolphin Digital Media Inc (DPDM) News Headlines
Recent Dolphin Digital Media Inc (DPDM) News
Similar Companies to Dolphin Digital Media Inc (DPDM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |