Dark

DMSL
DIGITAL MEDIA SOLUTIONS A
stock OTC

Inactive

Sep 12, 2024

0.1088USD-30.717%(-0.0482)26,942

Pre-market

0.00USD-100.000%(-0.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-12	0.20640	0.20640	0.10000	0.108775	-30.717%	26,942	0.000%
2024-09-11	0.15700	0.15700	0.15700	0.157000	-40.755%	512	-30.717%
2024-09-10	0.24000	0.26500	0.15700	0.265000	+1.923%	2,994	-58.953%
2024-09-09	0.38000	0.38000	0.11000	0.260000	0.000%	5,704	-58.163%
2024-09-06	0.38000	0.38000	0.26000	0.260000	-35.000%	14,103	-58.163%
2024-09-04	0.40000	0.40000	0.40000	0.400000	-0.025%	101	-72.806%
2024-09-03	0.75000	0.75000	0.40010	0.400100	-34.555%	686	-72.813%
2024-08-19	0.61135	0.61135	0.61135	0.611350	+83.644%	203	-82.207%
2024-08-15	0.40000	0.40000	0.33290	0.332900	-2.575%	368	-67.325%
2024-08-14	0.34170	0.34170	0.34170	0.341700	-10.760%	1,024	-68.167%
2024-08-08	0.38290	0.38290	0.38290	0.382900	+15.054%	752	-71.592%
2024-07-31	0.33280	0.33280	0.33280	0.332800	0.000%	265	-67.315%
2024-07-30	0.33280	0.33280	0.33280	0.332800	0.000%	253	-67.315%
2024-07-29	0.33280	0.33280	0.33280	0.332800	-24.364%	256	-67.315%
2024-07-24	0.44000	0.50500	0.44000	0.440000	-4.348%	6,027	-75.278%
2024-07-23	0.46000	0.46000	0.46000	0.460000	-6.122%	772	-76.353%
2024-07-22	0.44000	0.49000	0.44000	0.490000	-4.297%	456	-77.801%
2024-07-17	0.51200	0.51200	0.51200	0.512000	-41.818%	1,019	-78.755%
2024-07-12	0.88000	0.88000	0.88000	0.880000	+60.000%	678	-87.639%
2024-07-11	0.88000	0.88000	0.55000	0.550000	+5.769%	1,771	-80.223%
2024-07-05	0.29000	0.52000	0.29000	0.520000	+100.000%	472	-79.082%
2024-07-02	0.26000	0.26000	0.26000	0.260000	0.000%	415	-58.163%
2024-07-01	0.26000	0.26000	0.26000	0.260000	-50.000%	287	-58.163%
2024-06-28	0.52000	0.52000	0.52000	0.520000	0.000%	5,528	-79.082%
2024-06-25	0.52000	0.52000	0.52000	0.520000	-8.772%	123	-79.082%
2024-06-21	0.57000	0.57000	0.57000	0.570000	-38.710%	368	-80.917%
2024-06-20	0.51020	0.93000	0.51020	0.930000	+82.281%	4,018	-88.304%
2024-06-17	0.51020	0.51020	0.51020	0.510200	0.000%	156	-78.680%
2024-06-14	0.52000	0.52000	0.51020	0.510200	0.000%	612	-78.680%
2024-06-10	0.51020	0.51020	0.51020	0.510200	0.000%	1,058	-78.680%
2024-06-07	0.57617	0.57617	0.51020	0.510200	0.000%	368	-78.680%
2024-06-06	0.51020	0.51020	0.51020	0.510200	0.000%	678	-78.680%
2024-06-04	0.51020	0.58000	0.51020	0.510200	-0.078%	1,391	-78.680%
2024-05-31	0.51060	0.51060	0.51060	0.510600	0.000%	387	-78.697%
2024-05-30	0.60000	0.60000	0.51060	0.510600	0.000%	2,143	-78.697%
2024-05-29	0.57951	0.60000	0.51060	0.510600	-3.769%	1,313	-78.697%
2024-05-28	0.57951	0.97000	0.53060	0.530600	-18.369%	1,177	-79.500%
2024-05-24	0.65000	0.69950	0.65000	0.650000	+15.947%	1,870	-83.265%
2024-05-23	0.60000	0.95000	0.51040	0.560600	-34.284%	3,751	-80.597%
2024-05-22	0.85306	0.85306	0.85306	0.853060	-14.694%	119	-87.249%
2024-05-21	1.00000	1.00000	1.00000	1.000000	+170.270%	520	-89.123%
2024-05-17	0.62000	0.62000	0.37000	0.370000	-38.333%	1,767	-70.601%
2024-05-15	0.62000	1.09000	0.60000	0.600000	0.000%	11,312	-81.871%
2024-05-14	0.60000	0.60000	0.60000	0.600000	0.000%	1,009	-81.871%
2024-05-13	0.60000	0.65850	0.60000	0.600000	0.000%	3,667	-81.871%
2024-05-10	0.62000	0.62000	0.26000	0.600000	+19.880%	15,563	-81.871%
2024-05-07	0.50050	0.50050	0.50050	0.500500	-39.699%	158	-78.267%
2024-05-06	0.83000	0.83000	0.83000	0.830000	+1.220%	236	-86.895%
2024-05-03	0.82000	0.82000	0.82000	0.820000	-25.455%	462	-86.735%
2024-05-01	1.09000	1.10000	1.09000	1.100000	+34.146%	1,425	-90.111%
2024-04-23	0.82000	0.82000	0.82000	0.820000	+32.258%	358	-86.735%
2024-04-18	0.62000	0.62000	0.62000	0.620000	-37.374%	283	-82.456%
2024-04-17	1.10000	1.10000	0.99000	0.990000	-10.000%	302	-89.013%
2024-04-16	1.05000	1.10000	1.05000	1.100000	+11.111%	241	-90.111%
2024-04-15	0.99000	0.99000	0.99000	0.990000	-5.714%	1,410	-89.013%
2024-04-12	1.05000	1.05000	1.05000	1.050000	-12.500%	796	-89.640%
2024-04-11	1.20000	1.20000	1.20000	1.200000	+18.812%	175	-90.935%
2024-04-08	1.01000	1.01000	0.61000	1.010000	-18.876%	1,172	-89.230%
2024-04-05	1.24500	1.24500	1.24500	1.245000	+111.017%	169	-91.263%
2024-04-03	1.20000	1.20000	0.59000	0.590000	-41.000%	1,101	-81.564%
2024-04-01	1.00000	1.00000	1.00000	1.000000	-22.481%	179	-89.123%
2024-03-28	1.29000	1.29000	1.29000	1.290000	+5.738%	182	-91.568%
2024-03-27	1.00000	1.22000	0.98505	1.220000	+15.094%	647	-91.084%
2024-03-26	0.76000	1.06000	0.76000	1.060000	+0.952%	1,441	-89.738%
2024-03-22	1.10000	1.15000	1.05000	1.050000	-16.667%	1,241	-89.640%
2024-03-21	1.00000	1.26000	1.00000	1.260000	+14.545%	1,348	-91.367%
2024-03-20	1.15000	1.15000	1.10000	1.100000	-12.000%	1,332	-90.111%
2024-03-19	1.31000	1.31000	1.25000	1.250000	-4.580%	470	-91.298%
2024-03-18	1.59000	1.59000	1.27000	1.310000	-22.941%	5,000	-91.697%
2024-03-15	1.77000	1.77000	1.70000	1.700000	-5.292%	536	-93.601%
2024-03-13	1.70000	1.84000	1.66500	1.795000	-7.474%	1,758	-93.940%
2024-03-08	1.94000	1.94000	1.94000	1.940000	0.000%	820	-94.393%

.dark-mode .QTKqjz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTKqjz{ color: #333333; background-color: white; border: 2px solid #333333; }DMSLDIGITAL MEDIA SOLUTIONS Astock OTC

DMSL
DIGITAL MEDIA SOLUTIONS A
stock OTC