Home > Quotes > DDMGQ > Historical Prices

Digital Domain Media Group, Inc. Historical Stock Prices

DDMGQ 
$0.018
*  
unch
  negative  
unch
Get DDMGQ Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  0.02  0.018  0.018 16,774
05/23/2013 0.018 0.02 0.018 0.018 16,774
05/22/2013 0.018 0.02 0.018 0.018 166,062
05/21/2013 0.019 0.02 0.018 0.018 43,556
05/20/2013 0.02 0.02 0.018 0.018 12,400
05/17/2013 0.017 0.018 0.017 0.018 11,650
05/16/2013 0.0171 0.0171 0.017 0.017 1,500
05/15/2013 0.018 0.018 0.017 0.018 14,565
05/14/2013 0.02 0.02 0.017 0.017 11,777
05/13/2013 0.0155 0.02 0.0155 0.017 156,090
05/10/2013 0.0164 0.0164 0.0131 0.015 18,820
05/09/2013 0.0111 0.0121 0.011 0.0121 1,510
05/08/2013 0.012 0.012 0.0116 0.0116 30,000
05/07/2013 0.018 0.018 0.0174 0.0174 8,400
05/06/2013 0.021 0.021 0.015 0.015 31,854
05/03/2013 0.013 0.013 0.013 0.013 3,700
05/02/2013 0.017 0.017 0.017 0.017 38,476
05/01/2013 0.017 0.017 0.0131 0.017 21,200
04/30/2013 0.012 0.017 0.012 0.017 9,846
04/29/2013 0.0131 0.017 0.013 0.017 203,500
04/26/2013 0.014 0.017 0.014 0.017 115,973
04/25/2013 0.014 0.014 0.014 0.014 500
04/24/2013 0.0244 0.0244 0.0135 0.0135 13,100
04/23/2013 0.02 0.0244 0.0135 0.0244 576,144
04/22/2013 0.0135 0.0135 0.0135 0.0135 3,887
04/19/2013 0.014 0.0141 0.0135 0.0135 166,690
04/18/2013 0.016 0.016 0.014 0.014 9,700
04/17/2013 0.0135 0.0135 0.0135 0.0135 25,069
04/16/2013 0.0116 0.0244 0.0116 0.018 285,820
04/15/2013 0.0117 0.0245 0.0117 0.018 61,349
04/12/2013 0.015 0.016 0.015 0.016 17,740
04/11/2013 0.02 0.024 0.02 0.024 79,675
04/10/2013 0.0116 0.0116 0.0116 0.0116 1,000
04/09/2013 0.0245 0.0245 0.0116 0.0116 3,492
04/08/2013 0.0116 0.0116 0.0116 0.0116 300
04/05/2013 0.0116 0.0116 0.0116 0.0116 2,000
04/04/2013 0.0116 0.0116 0.0116 0.0116 5,000
04/03/2013 0.0232 0.0245 0.0116 0.0116 13,740
04/02/2013 0.012 0.025 0.012 0.025 24,973
04/01/2013 0.011 0.0265 0.011 0.012 22,400
03/28/2013 0.013 0.013 0.0111 0.0111 75,100
03/27/2013 0.012 0.012 0.012 0.012 1,100
03/26/2013 0.015 0.015 0.011 0.011 4,000
03/25/2013 0.012 0.0292 0.012 0.012 15,800
03/22/2013 0.012 0.013 0.012 0.013 26,100
03/21/2013 0.03 0.03 0.0112 0.0299 22,560
03/20/2013 0.0112 0.015 0.0112 0.015 720
03/19/2013 0.03 0.03 0.0112 0.0112 13,438
03/18/2013 0.0112 0.0112 0.0112 0.0112 5,678
03/15/2013 0.0112 0.0112 0.0112 0.0112 00
03/14/2013 0.0121 0.0121 0.0112 0.0112 4,552
03/13/2013 0.012 0.02 0.0112 0.0112 5,858
03/12/2013 0.0111 0.03 0.0111 0.0112 20,101
03/11/2013 0.02 0.02 0.02 0.02 1,000
03/08/2013 0.0111 0.0111 0.0111 0.0111 754
03/07/2013 0.0111 0.012 0.0111 0.012 14,000
03/06/2013 0.02 0.02 0.0111 0.016 11,000
03/05/2013 0.02 0.02 0.0111 0.0111 8,478
03/04/2013 0.0111 0.0111 0.0111 0.0111 1,983
03/01/2013 0.015 0.015 0.0111 0.0111 5,200
02/28/2013 0.015 0.0157 0.015 0.015 32,750
02/27/2013 0.015 0.015 0.015 0.015 2,050
02/26/2013 0.023 0.03 0.023 0.03 15,207
02/25/2013 0.0186 0.029 0.0185 0.029 256,030
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.