Digital Media Solutions, Inc. (DMSLQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0001
0.00 (0.00%)
Dec 26, 2024, 4:00 PM EST
Digital Media Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 305 |
| Dec 26, 2024 | 0 | 0 | 0 | 0 | 0 | - | 1 |
| Dec 24, 2024 | 0 | 0 | 0 | 0 | 0 | - | - |
| Dec 23, 2024 | 0 | 0 | 0 | 0 | 0 | - | 600 |
| Dec 20, 2024 | 0 | 0 | 0 | 0 | 0 | - | - |
| Dec 19, 2024 | 0 | 0 | 0 | 0 | 0 | - | - |
| Dec 18, 2024 | 0 | 0 | 0 | 0 | 0 | - | - |
| Dec 17, 2024 | 0 | 0 | 0 | 0 | 0 | - | - |
| Dec 16, 2024 | 0 | 0 | 0 | 0 | 0 | - | - |
| Dec 13, 2024 | 0 | 0 | 0 | 0 | 0 | -100.00% | 700 |
| Dec 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 9, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 27 |
| Dec 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Dec 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16 |
| Dec 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Dec 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100 |
| Dec 2, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 34 |
| Nov 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18 |
| Nov 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,649 |
| Nov 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8 |
| Nov 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 15, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Nov 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.80% | 322 |
| Nov 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11 |
| Nov 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 34 |
| Nov 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Nov 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2 |
| Nov 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Oct 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13 |
| Oct 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 5,760 |
| Oct 17, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11 |
| Oct 16, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 14 |
| Oct 15, 2024 | 0.16 | 0.16 | 0.10 | 0.10 | 0.10 | -43.85% | 21,193 |
| Oct 14, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 339 |
| Oct 11, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 108 |
| Oct 10, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 69 |
| Oct 9, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.65% | 529 |
| Oct 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1 |
| Oct 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 155 |
| Oct 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.29% | 2,724 |
| Oct 3, 2024 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.14% | 552 |
| Oct 2, 2024 | 0.35 | 0.35 | 0.16 | 0.16 | 0.16 | 4.60% | 1,070 |
| Oct 1, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -40.53% | 1,258 |
| Sep 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11 |
| Sep 27, 2024 | 0.18 | 0.25 | 0.15 | 0.25 | 0.25 | 14.73% | 10,665 |
| Sep 26, 2024 | 0.41 | 0.41 | 0.19 | 0.22 | 0.22 | - | 1,573 |
| Sep 25, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.95% | 716 |
| Sep 24, 2024 | 0.19 | 0.30 | 0.19 | 0.20 | 0.20 | -8.71% | 5,363 |
| Sep 23, 2024 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 35.31% | 22,187 |
| Sep 20, 2024 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -52.35% | 301 |
| Sep 19, 2024 | 0.26 | 0.34 | 0.15 | 0.34 | 0.34 | 203.57% | 51,829 |
| Sep 18, 2024 | 0.11 | 0.26 | 0.11 | 0.11 | 0.11 | - | 51,476 |
| Sep 17, 2024 | 0.10 | 0.32 | 0.07 | 0.11 | 0.11 | 57.75% | 51,476 |
| Sep 16, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -29.00% | 291 |
| Sep 13, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.07% | 474 |
| Sep 12, 2024 | 0.21 | 0.21 | 0.10 | 0.11 | 0.11 | -30.71% | 26,942 |
| Sep 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -40.75% | 512 |
| Sep 10, 2024 | 0.24 | 0.27 | 0.16 | 0.27 | 0.27 | 1.92% | 2,994 |
| Sep 9, 2024 | 0.38 | 0.38 | 0.11 | 0.26 | 0.26 | - | 5,704 |
| Sep 6, 2024 | 0.38 | 0.38 | 0.26 | 0.26 | 0.26 | -35.00% | 14,103 |
| Sep 5, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 110 |
| Sep 4, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.02% | 101 |
| Sep 3, 2024 | 0.75 | 0.75 | 0.40 | 0.40 | 0.40 | -34.55% | 686 |
| Aug 30, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 29, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1 |
| Aug 28, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 160 |
| Aug 27, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 49 |
| Aug 26, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5 |
| Aug 23, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 20 |
| Aug 22, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2 |
| Aug 21, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5 |
| Aug 20, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 11 |
| Aug 19, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 83.64% | 203 |
| Aug 16, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 33 |
| Aug 15, 2024 | 0.40 | 0.40 | 0.33 | 0.33 | 0.33 | -2.58% | 368 |
| Aug 14, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.76% | 1,024 |
| Aug 13, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 12, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 48 |
| Aug 9, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 11 |
| Aug 8, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 15.05% | 752 |
| Aug 7, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |