Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Digital Brands Group Inc (NQ: DBGI )

0.1930 +0.0044 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.1909 0.2000 0.1851 0.1930 1,928,624 +0.00(+2.33%)
Jun 23, 2022 0.1835 0.1924 0.1804 0.1886 1,537,322 +0.01(+3.17%)
Jun 22, 2022 0.1743 0.1950 0.1743 0.1828 2,519,693 +0.00(+0.11%)
Jun 21, 2022 0.1959 0.2029 0.1793 0.1826 7,180,554 -0.01(-4.50%)
Jun 17, 2022 0.2128 0.2150 0.1912 0.1912 3,888,244 -0.02(-10.99%)
Jun 16, 2022 0.1800 0.2190 0.1800 0.2148 7,896,283 +0.03(+14.13%)
Jun 15, 2022 0.1900 0.1970 0.1859 0.1882 1,888,942 +0.00(+0.00%)
Jun 14, 2022 0.2100 0.2134 0.1828 0.1882 4,102,389 -0.02(-8.51%)
Jun 13, 2022 0.2000 0.2259 0.1960 0.2057 5,641,361 -0.01(-3.43%)
Jun 10, 2022 0.2058 0.2246 0.1951 0.2130 9,839,384 -0.01(-4.83%)
Jun 09, 2022 0.1742 0.2295 0.1710 0.2238 21,644,134 +0.05(+28.47%)
Jun 08, 2022 0.1720 0.1821 0.1700 0.1742 1,804,371 -0.00(-0.80%)
Jun 07, 2022 0.1700 0.1810 0.1659 0.1756 2,722,919 -0.00(-1.90%)
Jun 06, 2022 0.1936 0.2000 0.1727 0.1790 6,240,045 -0.02(-9.00%)
Jun 03, 2022 0.1876 0.1990 0.1827 0.1967 3,121,096 -0.00(-0.41%)
Jun 02, 2022 0.2050 0.2077 0.1875 0.1975 3,636,448 -0.01(-2.90%)
Jun 01, 2022 0.1865 0.2063 0.1781 0.2034 6,168,931 +0.02(+11.39%)
May 31, 2022 0.1865 0.1865 0.1764 0.1826 2,060,656 -0.00(-1.83%)
May 27, 2022 0.1925 0.1925 0.1766 0.1860 2,403,176 +0.00(+0.59%)
May 26, 2022 0.1835 0.1930 0.1685 0.1849 7,778,693 +0.00(+1.76%)
May 25, 2022 0.1600 0.1841 0.1600 0.1817 6,932,842 +0.02(+10.79%)
May 24, 2022 0.1776 0.1790 0.1606 0.1640 4,120,830 -0.01(-7.66%)
May 23, 2022 0.1813 0.1876 0.1700 0.1776 5,580,550 -0.00(-2.68%)
May 20, 2022 0.2040 0.2069 0.1704 0.1825 6,066,218 -0.02(-8.98%)
May 19, 2022 0.2200 0.2247 0.2001 0.2005 10,807,896 -0.03(-11.67%)
May 18, 2022 0.2200 0.2341 0.2200 0.2270 6,830,886 -0.01(-5.53%)
May 17, 2022 0.2650 0.2750 0.2200 0.2403 22,254,728 -0.01(-3.49%)
May 16, 2022 0.2421 0.2647 0.2200 0.2490 23,625,920 +0.01(+4.18%)
May 13, 2022 0.2290 0.2499 0.2290 0.2390 4,412,941 +0.00(+0.89%)
May 12, 2022 0.2275 0.2500 0.2200 0.2369 7,420,037 +0.00(+1.46%)
May 11, 2022 0.2100 0.2450 0.2100 0.2335 5,765,767 +0.02(+9.57%)
May 10, 2022 0.2083 0.2350 0.2000 0.2131 3,269,630 +0.01(+4.67%)
May 09, 2022 0.2295 0.2349 0.1932 0.2036 6,187,013 -0.02(-9.51%)
May 06, 2022 0.2100 0.2500 0.2050 0.2250 22,496,108 -0.27(-54.73%)
May 05, 2022 0.5280 0.5280 0.4800 0.4970 4,709,817 -0.04(-8.00%)
May 04, 2022 0.5388 0.5737 0.5000 0.5402 1,713,300 +0.00(+0.41%)
May 03, 2022 0.5901 0.5990 0.5175 0.5380 1,061,988 -0.07(-11.66%)
May 02, 2022 0.6300 0.6590 0.5900 0.6090 775,708 -0.04(-6.02%)
Apr 29, 2022 0.7000 0.7300 0.6100 0.6480 821,586 -0.06(-8.82%)
Apr 28, 2022 0.7070 0.7300 0.6700 0.7107 143,082 +0.01(+0.81%)
Apr 27, 2022 0.7501 0.7900 0.6927 0.7050 220,638 -0.06(-8.24%)
Apr 26, 2022 0.7700 0.8000 0.7503 0.7683 156,232 -0.03(-3.38%)
Apr 25, 2022 0.8300 0.8300 0.7615 0.7952 217,021 -0.06(-6.92%)
Apr 22, 2022 0.8800 0.9000 0.8400 0.8543 133,648 -0.04(-4.01%)
Apr 21, 2022 0.9090 0.9455 0.8810 0.8900 223,444 -0.01(-1.12%)
Apr 20, 2022 0.9300 0.9460 0.8820 0.9001 208,127 +0.01(+0.81%)
Apr 19, 2022 0.8200 0.9198 0.8200 0.8929 460,149 +0.04(+4.78%)
Apr 18, 2022 1.060 1.060 0.8200 0.8522 1,534,789 -0.26(-23.57%)
Apr 14, 2022 1.110 1.170 1.110 1.115 115,396 -0.01(-1.33%)
Apr 13, 2022 1.070 1.140 1.060 1.130 197,287 +0.04(+3.67%)
Apr 12, 2022 1.140 1.190 1.070 1.090 334,569 -0.06(-5.22%)
Apr 11, 2022 1.240 1.238 1.150 1.150 326,286 -0.07(-5.74%)
Apr 08, 2022 1.290 1.300 1.160 1.220 454,244 -0.04(-3.17%)
Apr 07, 2022 1.340 1.340 1.220 1.260 348,667 +0.01(+0.80%)
Apr 06, 2022 1.270 1.310 1.230 1.250 569,706 -0.04(-3.10%)
Apr 05, 2022 1.350 1.360 1.215 1.290 778,115 -0.11(-7.86%)
Apr 04, 2022 1.390 1.420 1.340 1.400 612,809 -0.03(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.