$DLPN: Dolphin Entertainment, Inc. - Common Stock
2024-10-07 DLPN 2024-10-07 00:03:49 0.00 0.00 -3.33% DLPN 2024-10-07 05:01:18 0.75 0.55 -3.33% DLPN 2024-10-07 08:01:27 0.75 0.58 0.00% DLPN 2024-10-07 10:01:28 0.66 0.60 0.00% DLPN 2024-10-07 11:01:22 0.66 0.61 1.67% DLPN 2024-10-07 12:01:26 0.69 0.61 5.00% DLPN 2024-10-07 13:01:18 0.69 0.61 -1.67% DLPN 2024-10-07 15:01:23 0.67 0.60 -3.33% DLPN 2024-10-07 16:01:30 0.67 0.60 -8.33% DLPN 2024-10-07 17:01:18 0.66 0.58 -7.94% DLPN 2024-10-07 19:01:27 0.72 0.58 -7.94% DLPN 2024-10-07 20:01:27 0.00 0.00 -7.94% 2024-10-08 DLPN 2024-10-08 05:01:25 0.75 0.55 -7.94% DLPN 2024-10-08 08:01:35 0.75 0.56 1.59% DLPN 2024-10-08 10:01:32 0.66 0.62 1.59% DLPN 2024-10-08 11:01:17 0.64 0.62 1.59% DLPN 2024-10-08 12:01:28 0.64 0.62 4.76% DLPN 2024-10-08 16:01:27 0.72 0.56 3.17% DLPN 2024-10-08 17:01:22 0.72 0.59 3.28% DLPN 2024-10-08 20:01:29 0.00 0.00 3.28% 2024-10-09 DLPN 2024-10-09 05:01:31 0.75 0.61 3.28% DLPN 2024-10-09 07:01:20 0.75 0.60 3.28% DLPN 2024-10-09 08:01:30 0.75 0.60 0.00% DLPN 2024-10-09 10:01:26 0.69 0.63 -6.56% DLPN 2024-10-09 11:01:20 0.73 0.62 1.64% DLPN 2024-10-09 13:01:22 0.70 0.62 3.28% DLPN 2024-10-09 15:01:17 0.70 0.63 3.28% DLPN 2024-10-09 16:01:25 0.70 0.52 0.00% DLPN 2024-10-09 17:01:18 0.70 0.59 0.00% DLPN 2024-10-09 20:01:24 0.00 0.00 0.00% 2024-10-10 DLPN 2024-10-10 05:01:20 0.76 0.56 0.00% DLPN 2024-10-10 08:01:25 0.76 0.58 0.00% DLPN 2024-10-10 09:01:19 0.76 0.56 0.00% DLPN 2024-10-10 10:01:28 0.69 0.64 -2.94% DLPN 2024-10-10 11:01:21 0.69 0.64 -4.41% DLPN 2024-10-10 15:01:21 0.67 0.64 -4.41% DLPN 2024-10-10 16:01:24 0.70 0.63 -4.41% DLPN 2024-10-10 17:01:21 0.70 0.62 -4.41% DLPN 2024-10-10 18:01:23 0.75 0.58 -4.41% DLPN 2024-10-10 20:01:31 0.00 0.00 -4.41% 2024-10-11 DLPN 2024-10-11 04:01:27 0.72 0.00 -4.41% DLPN 2024-10-11 05:01:25 0.72 0.58 -4.41% DLPN 2024-10-11 08:01:25 0.72 0.58 0.00% DLPN 2024-10-11 10:01:28 0.67 0.62 0.00% DLPN 2024-10-11 11:01:20 0.66 0.61 -1.47% DLPN 2024-10-11 12:01:27 0.66 0.61 0.00% DLPN 2024-10-11 13:01:22 0.66 0.62 0.00% DLPN 2024-10-11 14:01:27 0.66 0.62 1.47% DLPN 2024-10-11 15:01:23 0.66 0.62 0.00% DLPN 2024-10-11 16:01:32 0.70 0.62 -4.41% DLPN 2024-10-11 17:01:23 0.70 0.62 -4.62% DLPN 2024-10-11 20:01:31 0.00 0.00 -4.62% 2024-10-14 DLPN 2024-10-14 05:01:22 0.72 0.57 -4.62% DLPN 2024-10-14 09:01:26 0.72 0.57 0.00% DLPN 2024-10-14 10:01:31 0.61 0.55 -4.62% DLPN 2024-10-14 11:01:26 0.68 0.65 7.69% DLPN 2024-10-14 12:01:21 0.69 0.65 4.62% DLPN 2024-10-14 13:01:22 0.69 0.66 9.23% DLPN 2024-10-14 14:01:22 0.68 0.68 9.23% DLPN 2024-10-14 15:01:20 0.70 0.68 7.69% DLPN 2024-10-14 16:01:27 0.69 0.60 10.77% DLPN 2024-10-14 17:01:21 0.69 0.60 11.29% DLPN 2024-10-14 18:01:29 0.72 0.60 11.29% DLPN 2024-10-14 20:01:23 0.00 0.00 11.29% 2024-10-15 DLPN 2024-10-15 05:01:25 0.75 0.59 11.29% DLPN 2024-10-15 07:01:26 0.74 0.59 11.29% DLPN 2024-10-15 08:01:29 0.74 0.64 0.00% DLPN 2024-10-15 10:01:31 0.69 0.65 -6.45% DLPN 2024-10-15 11:01:21 0.69 0.66 -4.84% DLPN 2024-10-15 12:01:26 0.68 0.67 -1.61% DLPN 2024-10-15 13:01:19 0.73 0.68 -1.61% DLPN 2024-10-15 14:01:24 0.73 0.70 4.84% DLPN 2024-10-15 14:41:26 10-K Sec report https://www.sec.gov/Archives/edgar/data/704172/000149315224041102/0001493152-24-041102-index.htm 10-K - PHI GROUP INC (0000704172) (Filer) DLPN 2024-10-15 15:01:20 0.73 0.71 4.84% DLPN 2024-10-15 16:01:28 0.00 0.74 6.45% DLPN 2024-10-15 17:01:23 0.78 0.69 5.80% DLPN 2024-10-15 18:01:32 0.81 0.73 8.70% DLPN 2024-10-15 19:01:25 0.81 0.69 8.70% DLPN 2024-10-15 20:01:25 0.80 0.63 8.70% 2024-10-16 DLPN 2024-10-16 08:01:36 0.80 0.63 0.00% DLPN 2024-10-16 09:01:31 1.97 1.34 -5.80% DLPN 2024-10-16 10:01:35 1.60 1.46 0.00% DLPN 2024-10-16 11:02:04 1.45 1.43 -1.45% DLPN 2024-10-16 12:02:10 1.43 1.38 -7.25% DLPN 2024-10-16 13:01:26 1.56 1.41 -4.35% DLPN 2024-10-16 14:01:39 1.46 1.41 -4.35% DLPN 2024-10-16 15:01:30 1.46 1.42 -5.80% DLPN 2024-10-16 16:01:44 1.48 1.40 104.35% DLPN 2024-10-16 16:29:51 8-K Sec report https://www.sec.gov/Archives/edgar/data/1282224/000107997324001415/0001079973-24-001415-index.htm 8-K - Dolphin Entertainment, Inc. (0001282224) (Filer) DLPN 2024-10-16 17:01:27 1.45 1.41 49.32% DLPN 2024-10-16 18:01:41 1.45 1.41 -2.74% DLPN 2024-10-16 19:01:35 1.45 1.41 -0.68% DLPN 2024-10-16 20:01:45 0.00 0.00 -2.74% 2024-10-17 DLPN 2024-10-17 05:01:38 1.79 1.26 -2.74% DLPN 2024-10-17 06:01:41 1.73 1.26 -2.74% DLPN 2024-10-17 07:01:42 1.73 1.26 2.05% DLPN 2024-10-17 08:01:50 1.62 1.19 0.00% DLPN 2024-10-17 09:00:06 8-K Sec report https://www.sec.gov/Archives/edgar/data/1282224/000107997324001417/0001079973-24-001417-index.htm 8-K - Dolphin Entertainment, Inc. (0001282224) (Filer) DLPN 2024-10-17 09:01:27 1.62 1.19 -2.74% DLPN 2024-10-17 10:01:37 1.40 1.37 -4.11% DLPN 2024-10-17 11:01:35 1.39 1.38 -4.79% DLPN 2024-10-17 12:01:39 1.41 1.37 -4.79% DLPN 2024-10-17 13:01:29 1.41 1.38 -2.74% DLPN 2024-10-17 14:01:36 1.41 1.39 -3.42% DLPN 2024-10-17 15:01:27 1.42 1.36 -2.74% DLPN 2024-10-17 16:01:35 1.45 1.37 -2.74% DLPN 2024-10-17 17:01:32 1.45 1.37 -4.83% DLPN 2024-10-17 20:01:44 0.00 0.00 -4.83% 2024-10-18 DLPN 2024-10-18 05:01:29 2.25 1.12 -4.83% DLPN 2024-10-18 06:01:41 1.73 1.12 -4.83% DLPN 2024-10-18 07:01:22 1.68 1.19 -4.83% DLPN 2024-10-18 08:01:40 1.68 1.19 0.00% DLPN 2024-10-18 10:01:36 1.46 1.40 0.00% DLPN 2024-10-18 11:01:19 1.44 1.40 0.00% DLPN 2024-10-18 12:01:38 1.45 1.42 0.69% DLPN 2024-10-18 13:01:19 1.45 1.43 1.38% DLPN 2024-10-18 14:01:40 1.54 1.45 7.59% DLPN 2024-10-18 15:01:25 1.54 1.51 6.21% DLPN 2024-10-18 16:01:35 1.58 1.42 6.90% DLPN 2024-10-18 17:01:26 1.58 1.42 7.09% DLPN 2024-10-18 18:01:50 1.71 1.42 7.09% DLPN 2024-10-18 19:01:29 1.81 1.42 7.09% DLPN 2024-10-18 20:01:42 0.00 0.00 7.09% 2024-10-21 DLPN 2024-10-21 05:01:30 1.84 1.38 7.09% DLPN 2024-10-21 08:01:37 1.84 1.38 0.00% DLPN 2024-10-21 09:01:22 1.83 1.55 2.13% DLPN 2024-10-21 10:01:37 1.58 1.55 2.13% DLPN 2024-10-21 11:01:21 1.54 1.50 -0.71% DLPN 2024-10-21 12:01:38 1.55 1.50 -1.42% DLPN 2024-10-21 14:01:37 1.55 1.49 -1.42% DLPN 2024-10-21 15:01:20 1.51 1.47 -0.71% DLPN 2024-10-21 16:01:38 1.53 1.26 -3.55% DLPN 2024-10-21 17:01:27 1.46 1.42 -3.29% DLPN 2024-10-21 18:01:48 1.50 1.42 -3.29% DLPN 2024-10-21 20:01:40 0.00 0.00 -3.29% 2024-10-22 DLPN 2024-10-22 05:01:22 1.89 1.15 -3.29% DLPN 2024-10-22 06:01:40 1.72 1.29 -3.29% DLPN 2024-10-22 07:01:28 1.67 1.29 -3.29% DLPN 2024-10-22 08:01:40 1.62 1.29 0.00% DLPN 2024-10-22 09:01:29 1.58 1.29 0.00% DLPN 2024-10-22 10:01:43 1.48 1.40 -4.61% DLPN 2024-10-22 11:01:15 1.44 1.42 -3.95% DLPN 2024-10-22 12:01:31 1.40 1.34 -9.21% DLPN 2024-10-22 13:01:16 1.39 1.34 -7.89% DLPN 2024-10-22 15:01:23 1.36 1.33 -9.87% DLPN 2024-10-22 16:01:33 1.40 1.32 -9.21% DLPN 2024-10-22 17:01:17 1.45 1.33 -9.40% DLPN 2024-10-22 18:01:39 1.46 1.33 -9.40% DLPN 2024-10-22 19:01:29 1.46 1.34 -9.40% DLPN 2024-10-22 20:01:42 0.00 0.00 -2.68% 2024-10-23 DLPN 2024-10-23 05:01:59 1.73 1.14 -2.68% DLPN 2024-10-23 06:01:42 1.73 1.18 -2.68% DLPN 2024-10-23 08:01:42 1.73 1.18 0.00% DLPN 2024-10-23 10:01:36 1.30 1.26 -4.70% DLPN 2024-10-23 11:01:29 1.34 1.32 -0.67% DLPN 2024-10-23 12:01:36 1.35 1.32 -2.01% DLPN 2024-10-23 13:01:21 1.38 1.32 -1.34% DLPN 2024-10-23 14:01:35 1.34 1.28 -3.36% DLPN 2024-10-23 15:01:24 1.34 1.30 -3.36% DLPN 2024-10-23 16:01:43 1.38 1.28 0.67% DLPN 2024-10-23 17:01:26 1.38 1.28 0.74% DLPN 2024-10-23 18:01:38 1.73 1.17 0.74% DLPN 2024-10-23 20:01:43 0.00 0.00 0.74% 2024-10-24 DLPN 2024-10-24 05:01:28 1.71 1.15 0.74% DLPN 2024-10-24 07:01:28 1.68 1.15 0.74% DLPN 2024-10-24 08:01:35 1.68 1.25 0.00% DLPN 2024-10-24 09:01:23 1.64 1.32 0.00% DLPN 2024-10-24 10:01:38 1.46 1.34 -0.74% DLPN 2024-10-24 11:01:25 1.40 1.36 1.48% DLPN 2024-10-24 12:01:39 1.40 1.34 0.00% DLPN 2024-10-24 13:01:19 1.38 1.30 0.00% DLPN 2024-10-24 14:01:36 1.31 1.27 -4.44% DLPN 2024-10-24 15:01:25 1.30 1.27 -2.96% DLPN 2024-10-24 16:01:40 1.34 1.27 -2.96% DLPN 2024-10-24 17:01:27 1.38 1.27 -2.99% DLPN 2024-10-24 18:01:45 1.69 1.25 -2.99% DLPN 2024-10-24 20:01:50 0.00 0.00 -2.99% 2024-10-25 DLPN 2024-10-25 05:01:29 1.68 1.13 -2.99% DLPN 2024-10-25 06:01:51 1.68 1.15 -2.99% DLPN 2024-10-25 07:01:24 1.64 1.15 -2.99% DLPN 2024-10-25 08:01:33 1.40 1.15 0.00% DLPN 2024-10-25 10:01:40 1.34 1.23 -2.99% DLPN 2024-10-25 11:01:20 1.33 1.25 -2.99% DLPN 2024-10-25 12:01:34 1.32 1.28 0.00% DLPN 2024-10-25 13:01:19 1.31 1.28 1.49% DLPN 2024-10-25 14:01:37 1.32 1.29 0.75% DLPN 2024-10-25 15:01:20 1.31 1.29 0.75% DLPN 2024-10-25 16:01:44 1.33 1.26 -0.75% DLPN 2024-10-25 17:01:34 1.33 1.26 -0.78% DLPN 2024-10-25 18:01:38 1.37 1.26 -0.78% DLPN 2024-10-25 20:01:36 0.00 0.00 -0.78% 2024-10-28 DLPN 2024-10-28 05:01:19 1.48 1.13 -0.78% DLPN 2024-10-28 08:01:33 1.48 1.13 0.00% DLPN 2024-10-28 10:01:25 1.33 1.21 0.78% DLPN 2024-10-28 11:01:17 1.28 1.18 -7.03% DLPN 2024-10-28 12:01:32 1.25 1.18 -2.34% DLPN 2024-10-28 13:01:18 1.28 1.23 -3.13% DLPN 2024-10-28 14:01:36 1.29 1.23 -2.34% DLPN 2024-10-28 15:01:22 1.28 1.23 -2.34% DLPN 2024-10-28 16:01:34 1.32 1.22 -5.47% DLPN 2024-10-28 17:01:20 1.32 1.22 -6.30% DLPN 2024-10-28 18:01:33 1.43 1.22 -3.94% DLPN 2024-10-28 19:01:15 1.32 1.05 -7.87% DLPN 2024-10-28 20:01:31 0.00 0.00 -7.87% 2024-10-29 DLPN 2024-10-29 05:01:21 1.52 1.14 -7.87% DLPN 2024-10-29 06:01:33 1.49 1.14 -7.87% DLPN 2024-10-29 07:01:17 1.59 1.14 -7.87% DLPN 2024-10-29 08:01:28 1.34 1.18 0.00% DLPN 2024-10-29 10:01:35 1.22 1.19 -1.57% DLPN 2024-10-29 13:01:15 1.21 1.20 -2.36% DLPN 2024-10-29 15:01:17 1.24 1.22 0.00% DLPN 2024-10-29 17:01:17 1.24 1.21 0.00% DLPN 2024-10-29 18:01:31 1.24 1.17 -2.44% DLPN 2024-10-29 19:01:22 1.24 1.17 -4.07% DLPN 2024-10-29 20:01:39 0.00 0.00 -4.07% 2024-10-30 DLPN 2024-10-30 05:01:19 1.62 1.06 -4.07% DLPN 2024-10-30 07:01:14 1.59 0.91 -4.07% DLPN 2024-10-30 08:01:36 1.59 1.01 0.00% DLPN 2024-10-30 10:01:35 1.25 1.24 0.81% DLPN 2024-10-30 11:01:23 1.22 1.20 -2.44% DLPN 2024-10-30 12:01:35 1.17 1.12 -7.32% DLPN 2024-10-30 15:01:16 1.18 1.16 -5.69% DLPN 2024-10-30 16:01:28 1.20 1.18 -2.44% DLPN 2024-10-30 17:01:10 1.39 1.06 -7.32% DLPN 2024-10-30 18:01:35 1.39 1.15 -7.32% DLPN 2024-10-30 20:01:33 0.00 0.00 -7.32% 2024-10-31 DLPN 2024-10-31 05:01:16 1.25 0.91 -7.32% DLPN 2024-10-31 06:01:34 1.62 0.95 -7.32% DLPN 2024-10-31 07:01:16 1.59 1.06 -7.32% DLPN 2024-10-31 08:01:37 1.59 1.06 0.00% DLPN 2024-10-31 09:01:20 1.59 1.16 0.00% DLPN 2024-10-31 10:01:36 1.17 1.12 0.00% DLPN 2024-10-31 11:01:13 1.19 1.13 1.63% DLPN 2024-10-31 12:01:36 1.22 1.16 2.44% DLPN 2024-10-31 13:01:24 1.17 1.15 2.44% DLPN 2024-10-31 14:01:38 1.17 1.12 -0.81% DLPN 2024-10-31 15:01:17 1.15 1.11 -0.81% DLPN 2024-10-31 16:01:35 1.34 0.00 0.81% DLPN 2024-10-31 17:01:19 1.32 1.10 0.86% DLPN 2024-10-31 19:01:17 1.32 1.01 0.86% DLPN 2024-10-31 20:01:40 0.00 0.00 0.86% 2024-11-01 DLPN 2024-11-01 05:01:19 1.60 0.91 0.86% DLPN 2024-11-01 07:01:29 1.60 1.02 0.86% DLPN 2024-11-01 08:01:41 1.60 1.04 0.00% DLPN 2024-11-01 09:01:20 1.59 1.07 0.00% DLPN 2024-11-01 10:01:34 1.16 1.14 -1.72% DLPN 2024-11-01 11:01:19 1.18 1.15 0.00% DLPN 2024-11-01 12:01:32 1.21 1.16 2.59% DLPN 2024-11-01 13:01:16 1.21 1.16 0.00% DLPN 2024-11-01 14:01:30 1.21 1.18 0.00% DLPN 2024-11-01 15:01:15 1.24 1.18 3.45% DLPN 2024-11-01 16:01:34 1.40 1.15 0.86% DLPN 2024-11-01 17:01:17 1.40 1.15 0.85% DLPN 2024-11-01 18:01:32 1.40 1.06 0.85% DLPN 2024-11-01 19:01:50 1.40 1.13 0.85% DLPN 2024-11-01 20:01:32 0.00 0.00 0.85% 2024-11-04 DLPN 2024-11-04 06:01:33 1.60 0.92 0.85% DLPN 2024-11-04 09:01:18 1.60 0.92 -1.71% DLPN 2024-11-04 10:01:32 1.59 0.92 -1.71% DLPN 2024-11-04 11:01:15 1.23 1.16 2.56% DLPN 2024-11-04 12:01:39 1.19 1.16 -1.71% DLPN 2024-11-04 13:01:12 1.18 1.16 -0.85% DLPN 2024-11-04 14:01:30 1.18 1.15 -1.71% DLPN 2024-11-04 15:01:10 1.17 1.15 -1.71% DLPN 2024-11-04 16:01:32 1.24 1.18 0.00% DLPN 2024-11-04 17:01:18 1.25 0.00 -0.85% DLPN 2024-11-04 18:01:39 1.45 0.92 -0.85% DLPN 2024-11-04 19:01:18 1.33 1.02 -0.85% DLPN 2024-11-04 20:01:32 1.45 1.02 -0.85% 2024-11-05 DLPN 2024-11-05 06:01:31 1.46 1.02 -0.85% DLPN 2024-11-05 09:01:18 1.46 1.10 0.00% DLPN 2024-11-05 10:01:27 1.46 1.12 0.00% DLPN 2024-11-05 11:01:16 1.22 1.16 0.85% DLPN 2024-11-05 12:01:31 1.20 1.15 0.85% DLPN 2024-11-05 13:01:15 1.20 1.16 0.85% DLPN 2024-11-05 14:01:33 1.20 1.16 0.00% DLPN 2024-11-05 16:01:35 1.20 1.16 -0.85% DLPN 2024-11-05 17:01:17 1.26 1.15 -0.85% DLPN 2024-11-05 18:01:32 1.30 1.04 -0.85%