DIGITAL DOMAIN MEDIA GRP Historical Stock Prices

DDMGQ 
$0.005
*  
unch
unch
Get DDMGQ Alerts
*Delayed - data as of May 5, 2015 14:36 ET  -  Find a broker to begin trading DDMGQ now


Community Rating:
View:    DDMGQ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:36 N/A N/A N/A  0.005 0
05/04/2015 0.005 0.005 0.005 0.005 350
05/01/2015 0.005 0.005 0.005 0.005 00
04/30/2015 0.005 0.005 0.005 0.005 500
04/29/2015 0.005 0.005 0.005 0.005 00
04/28/2015 0.005 0.005 0.005 0.005 00
04/27/2015 0.005 0.005 0.005 0.005 00
04/24/2015 0.005 0.005 0.005 0.005 00
04/23/2015 0.005 0.005 0.005 0.005 500
04/22/2015 0.005 0.005 0.005 0.005 117
04/21/2015 0.005 0.005 0.005 0.005 2,076
04/20/2015 0.005 0.005 0.005 0.005 156
04/17/2015 0.005 0.005 0.005 0.005 3,285
04/16/2015 0.005 0.005 0.005 0.005 00
04/15/2015 0.005 0.005 0.005 0.005 00
04/14/2015 0.005 0.005 0.005 0.005 205
04/13/2015 0.0099 0.0099 0.0099 0.0099 00
04/10/2015 0.0099 0.0099 0.0099 0.0099 20,000
04/09/2015 0.005 0.005 0.005 0.005 00
04/08/2015 0.005 0.005 0.005 0.005 00
04/07/2015 0.005 0.005 0.005 0.005 00
04/06/2015 0.005 0.005 0.005 0.005 501
04/02/2015 0.006 0.006 0.005 0.005 8,350
04/01/2015 0.005 0.005 0.005 0.005 00
03/31/2015 0.005 0.005 0.005 0.005 8,770
03/30/2015 0.005 0.005 0.005 0.005 5,055
03/27/2015 0.009 0.009 0.009 0.009 00
03/26/2015 0.009 0.009 0.009 0.009 50,000
03/25/2015 0.008 0.008 0.008 0.008 110,016
03/24/2015 0.005 0.005 0.005 0.005 20,000
03/23/2015 0.0025 0.0025 0.0025 0.0025 1,000
03/20/2015 0.0025 0.0025 0.0025 0.0025 00
03/19/2015 0.0027 0.0027 0.0025 0.0025 25,640
03/18/2015 0.0025 0.0025 0.0025 0.0025 00
03/17/2015 0.0025 0.0025 0.0025 0.0025 00
03/16/2015 0.0025 0.0025 0.0025 0.0025 610
03/13/2015 0.0021 0.0021 0.0021 0.0021 00
03/12/2015 0.0021 0.0021 0.0021 0.0021 00
03/11/2015 0.0021 0.0021 0.0021 0.0021 00
03/10/2015 0.0021 0.0021 0.0021 0.0021 00
03/09/2015 0.007 0.007 0.0021 0.0021 483,901
03/06/2015 0.007 0.007 0.007 0.007 00
03/05/2015 0.007 0.007 0.007 0.007 00
03/04/2015 0.007 0.007 0.007 0.007 1,000
03/03/2015 0.007 0.007 0.007 0.007 00
03/02/2015 0.007 0.007 0.007 0.007 00
02/27/2015 0.007 0.007 0.007 0.007 250
02/26/2015 0.007 0.007 0.007 0.007 00
02/25/2015 0.007 0.007 0.007 0.007 31,000
02/24/2015 0.007 0.007 0.007 0.007 00
02/23/2015 0.007 0.007 0.007 0.007 00
02/20/2015 0.007 0.007 0.007 0.007 22,190
02/19/2015 0.007 0.007 0.007 0.007 00
02/18/2015 0.007 0.007 0.007 0.007 00
02/17/2015 0.0165 0.0165 0.007 0.007 8,005
02/13/2015 0.007 0.007 0.007 0.007 00
02/12/2015 0.0165 0.0165 0.007 0.007 4,973
02/11/2015 0.007 0.007 0.007 0.007 125
02/10/2015 0.007 0.007 0.007 0.007 00
02/09/2015 0.007 0.007 0.007 0.007 00
02/06/2015 0.007 0.007 0.007 0.007 00
02/05/2015 0.007 0.007 0.007 0.007 310
02/04/2015 0.007 0.007 0.007 0.007 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?