Quantcast

Dolphin Entertainment, Inc. Warrant Historical Stock Prices

DLPNW 
$0.0509
*  
unch
unch
Get DLPNW Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading DLPNW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    DLPNW After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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.
16:00 0.0357 N/A N/A 0.0509 0
07/17/2019 0.0602 0.0602 0.0509 0.0509 1,631
07/16/2019 0.065 0.09 0.065 0.086 9,845
07/15/2019 0.03 0.03 0.03 0.03 00
07/12/2019 0.03 0.03 0.03 0.03 00
07/11/2019 0.03 0.03 0.03 0.03 00
07/10/2019 0.03 0.03 0.03 0.03 00
07/09/2019 0.03 0.03 0.03 0.03 00
07/08/2019 0.03 0.03 0.03 0.03 00
07/05/2019 0.03 0.03 0.03 0.03 00
07/03/2019 0.03 0.03 0.03 0.03 00
07/02/2019 0.03 0.03 0.03 0.03 00
07/01/2019 0.03 0.03 0.03 0.03 590
06/28/2019 0.03 0.03 0.03 0.03 00
06/27/2019 0.06 0.06 0.03 0.03 1,200
06/26/2019 0.04 0.04 0.04 0.04 00
06/25/2019 0.04 0.04 0.04 0.04 00
06/24/2019 0.04 0.04 0.04 0.04 00
06/21/2019 0.04 0.04 0.04 0.04 00
06/20/2019 0.04 0.04 0.04 0.04 00
06/19/2019 0.04 0.04 0.04 0.04 00
06/18/2019 0.04 0.04 0.04 0.04 00
06/17/2019 0.04 0.04 0.04 0.04 300
06/14/2019 0.032 0.032 0.032 0.032 2,500
06/13/2019 0.0455 0.0455 0.0455 0.0455 00
06/12/2019 0.0455 0.0455 0.0455 0.0455 00
06/11/2019 0.0455 0.0455 0.0455 0.0455 00
06/10/2019 0.0455 0.0455 0.0455 0.0455 107
06/07/2019 0.065 0.065 0.065 0.065 100
06/06/2019 0.0599 0.0599 0.0599 0.0599 00
06/05/2019 0.0599 0.0599 0.0599 0.0599 00
06/04/2019 0.0599 0.0599 0.0599 0.0599 586
06/03/2019 0.04 0.04 0.04 0.04 00
05/31/2019 0.04 0.04 0.04 0.04 00
05/30/2019 0.04 0.04 0.04 0.04 00
05/29/2019 0.04 0.04 0.04 0.04 00
05/28/2019 0.04 0.04 0.04 0.04 5,000
05/24/2019 0.055 0.055 0.055 0.055 00
05/23/2019 0.055 0.055 0.055 0.055 200
05/22/2019 0.0401 0.0401 0.0401 0.0401 00
05/21/2019 0.0401 0.0401 0.0401 0.0401 1,476
05/20/2019 0.03 0.06 0.03 0.055 1,876
05/17/2019 0.0234 0.0234 0.0234 0.0234 00
05/16/2019 0.0234 0.0234 0.0234 0.0234 200
05/15/2019 0.03 0.03 0.03 0.03 2,750
05/14/2019 0.04 0.04 0.04 0.04 1,504
05/13/2019 0.0385 0.0385 0.0385 0.0385 00
05/10/2019 0.0385 0.0385 0.0385 0.0385 200
05/09/2019 0.041 0.041 0.041 0.041 00
05/08/2019 0.041 0.041 0.041 0.041 00
05/07/2019 0.041 0.041 0.041 0.041 00
05/06/2019 0.041 0.041 0.041 0.041 100
05/03/2019 0.0385 0.0385 0.0385 0.0385 1,000
05/02/2019 0.055 0.055 0.055 0.055 00
05/01/2019 0.042 0.055 0.041 0.055 700
04/30/2019 0.06 0.06 0.06 0.06 100
04/29/2019 0.05 0.05 0.05 0.05 00
04/26/2019 0.05 0.05 0.05 0.05 00
04/25/2019 0.05 0.05 0.05 0.05 00
04/24/2019 0.05 0.05 0.05 0.05 00
04/23/2019 0.05 0.05 0.05 0.05 00
04/22/2019 0.051 0.051 0.05 0.05 10,000
04/18/2019 0.0555 0.0555 0.0555 0.0555 00
04/17/2019 0.0555 0.0555 0.0555 0.0555 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?



Smart Portfolio