DBM Global Inc. (DBMG)
OTCMKTS · Delayed Price · Currency is USD
75.00
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
DBM Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 69.90 | 7.14% | 278 |
| Nov 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 65.24 | 9.38% | 350 |
| Nov 13, 2025 | 64.00 | 64.00 | 62.00 | 64.00 | 59.65 | 46.67% | 1,542 |
| Jul 15, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 40.67 | 13.04% | 296 |
| Feb 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 35.98 | -1.15% | 600 |
| Jan 24, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 36.40 | 7.41% | 300 |
| Dec 20, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 33.89 | -6.90% | 150 |
| Dec 11, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 36.40 | - | 535 |
| Oct 4, 2024 | 47.00 | 47.00 | 43.50 | 43.50 | 36.40 | -7.45% | 512 |
| Sep 13, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 39.32 | - | 106 |
| Sep 12, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 39.32 | 8.05% | 300 |
| May 20, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 36.40 | - | 250 |
| May 15, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 36.40 | - | 100 |
| Mar 27, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 36.40 | - | 239 |
| Mar 22, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 36.40 | - | 100 |
| Mar 6, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 36.40 | -3.33% | 100 |
| Jan 30, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 37.65 | -0.22% | 100 |
| Jan 25, 2024 | 46.00 | 46.00 | 45.10 | 45.10 | 37.74 | -6.04% | 283 |
| Jan 19, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 40.16 | - | 200 |
| Aug 4, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 40.16 | 5.49% | 715 |
| Jul 14, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 38.07 | 1.11% | 100 |
| Jul 12, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 37.65 | -1.10% | 225 |
| Jun 1, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 38.07 | -14.15% | 167 |
| Apr 20, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 44.35 | - | 191 |
| Mar 23, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 44.35 | 1.92% | 634 |
| Mar 14, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 43.51 | - | 715 |
| Feb 24, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 43.51 | -19.38% | 106 |
| Feb 9, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 53.97 | -0.77% | 950 |
| Nov 18, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 54.39 | - | 185 |
| Nov 11, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 54.39 | - | 185 |
| Nov 10, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 54.39 | -2.26% | 1,999 |
| Aug 8, 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 55.64 | -0.75% | 600 |
| Jun 2, 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 56.06 | -0.74% | 683 |
| Apr 7, 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 56.48 | 0.37% | 200 |
| Mar 21, 2022 | 67.25 | 67.25 | 67.25 | 67.25 | 56.27 | - | 1,900 |
| Mar 10, 2022 | 67.25 | 67.25 | 67.25 | 67.25 | 56.27 | 5.08% | 604 |
| Mar 1, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 53.55 | 0.61% | 113 |
| Jan 5, 2022 | 69.00 | 69.00 | 67.50 | 67.50 | 53.22 | -1.46% | 1,600 |
| Dec 22, 2021 | 67.50 | 68.50 | 66.50 | 68.50 | 54.01 | 1.48% | 2,830 |
| Dec 21, 2021 | 67.50 | 67.50 | 67.50 | 67.50 | 53.22 | -2.35% | 500 |
| Dec 7, 2021 | 69.00 | 69.13 | 69.00 | 69.13 | 54.50 | 2.21% | 81,258 |
| Nov 23, 2021 | 67.63 | 67.63 | 67.63 | 67.63 | 53.32 | 0.34% | 100 |
| Sep 3, 2021 | 67.40 | 67.40 | 67.40 | 67.40 | 53.14 | -0.15% | 500 |
| Aug 30, 2021 | 67.50 | 67.50 | 67.50 | 67.50 | 53.22 | 14.99% | 355 |
| Aug 2, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 46.29 | - | 100 |
| Jul 27, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 46.29 | -4.76% | 111 |
| Jul 26, 2021 | 63.00 | 63.00 | 63.00 | 63.00 | 48.60 | -5.97% | 200 |
| Jun 28, 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 51.69 | - | 543 |
| Jun 25, 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 51.69 | -1.47% | 265 |