Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,262.41 -44.60 (-0.84%) Dow
39,050.42 -620.62 (-1.56%) Nasdaq
16,709.97 -91.57 (-0.54%) Bitcoin USD
67,016.23 -2,402.16 (-3.46%) CMC Crypto 200
1,453.75 -48.91 (-3.26%)
Digital Media Solutions, Inc. (DMSL)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.6000 | 0.6573 | 0.5104 | 0.5304 | 0.5304 | 1,312 |
| 22 May 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 100 |
| 21 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
| 20 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 17 May 2024 | 0.6200 | 0.6200 | 0.3700 | 0.3700 | 0.3700 | 1,800 |
| 16 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 15 May 2024 | 0.6200 | 1.0900 | 0.6000 | 0.6000 | 0.6000 | 11,300 |
| 14 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
| 13 May 2024 | 0.6000 | 0.6590 | 0.6000 | 0.6000 | 0.6000 | 3,700 |
| 10 May 2024 | 0.6200 | 0.6200 | 0.2600 | 0.6000 | 0.6000 | 15,600 |
| 09 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 08 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 07 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 200 |
| 06 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 200 |
| 03 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 500 |
| 02 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 01 May 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 1,400 |
| 30 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 29 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 26 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 25 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 24 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 23 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 400 |
| 22 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 19 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 18 Apr 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 300 |
| 17 Apr 2024 | 1.1000 | 1.1000 | 0.9900 | 0.9900 | 0.9900 | 300 |
| 16 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 200 |
| 15 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,400 |
| 12 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 800 |
| 11 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 200 |
| 10 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 09 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 08 Apr 2024 | 1.0100 | 1.0100 | 0.6100 | 1.0100 | 1.0100 | 1,200 |
| 05 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 200 |
| 04 Apr 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 03 Apr 2024 | 1.2000 | 1.2000 | 0.5900 | 0.5900 | 0.5900 | 1,100 |
| 02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| 28 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 200 |
| 27 Mar 2024 | 1.0000 | 1.2200 | 0.9850 | 1.2200 | 1.2200 | 600 |
| 26 Mar 2024 | 0.7600 | 1.0600 | 0.7600 | 1.0600 | 1.0600 | 1,400 |
| 25 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 22 Mar 2024 | 1.1000 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 1,200 |
| 21 Mar 2024 | 1.0000 | 1.2600 | 1.0000 | 1.2600 | 1.2600 | 1,300 |
| 20 Mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1,300 |
| 19 Mar 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 500 |
| 18 Mar 2024 | 1.5900 | 1.5900 | 1.2700 | 1.3100 | 1.3100 | 5,000 |
| 15 Mar 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 500 |
| 14 Mar 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| 13 Mar 2024 | 1.7000 | 1.8400 | 1.6650 | 1.7950 | 1.7950 | 1,800 |
| 12 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 11 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 08 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 800 |
| 07 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 100 |
| 06 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 300 |
| 05 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 300 |
| 04 Mar 2024 | 1.7350 | 1.7500 | 1.4600 | 1.5600 | 1.5600 | 1,600 |
| 01 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 29 Feb 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 800 |
| 28 Feb 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 700 |
| 27 Feb 2024 | 1.5600 | 2.0000 | 1.5600 | 1.8150 | 1.8150 | 1,600 |
| 26 Feb 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 100 |
| 23 Feb 2024 | 1.4000 | 2.0800 | 1.2600 | 1.4220 | 1.4220 | 3,300 |
| 22 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 300 |
| 21 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 20 Feb 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 400 |
| 16 Feb 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 15 Feb 2024 | 2.0000 | 2.0000 | 1.4000 | 1.4580 | 1.4580 | 21,600 |
| 14 Feb 2024 | 1.9500 | 2.1500 | 1.9500 | 2.1500 | 2.1500 | 500 |
| 13 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 400 |
| 12 Feb 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 300 |
| 09 Feb 2024 | 2.0500 | 2.2500 | 1.8500 | 1.9130 | 1.9130 | 1,300 |
| 08 Feb 2024 | 2.5000 | 2.5450 | 2.5000 | 2.5450 | 2.5450 | 1,100 |
| 07 Feb 2024 | 1.5000 | 2.4900 | 1.5000 | 2.4900 | 2.4900 | 9,100 |
| 06 Feb 2024 | 1.4500 | 1.4500 | 1.2200 | 1.2200 | 1.2200 | 1,300 |
| 05 Feb 2024 | 1.0500 | 1.9500 | 1.0500 | 1.4900 | 1.4900 | 9,100 |
| 02 Feb 2024 | 0.9700 | 1.8700 | 0.9000 | 1.7000 | 1.7000 | 45,700 |
| 01 Feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
| 31 Jan 2024 | 0.9190 | 0.9700 | 0.8000 | 0.8000 | 0.8000 | 4,600 |
| 30 Jan 2024 | 0.9400 | 0.9700 | 0.8820 | 0.8890 | 0.8890 | 7,700 |
| 29 Jan 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 26 Jan 2024 | 0.9490 | 0.9490 | 0.8490 | 0.9490 | 0.9490 | 3,200 |
| 25 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 24 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 23 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 700 |
| 22 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 600 |
| 19 Jan 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 200 |
| 18 Jan 2024 | 0.5400 | 0.8860 | 0.4820 | 0.8860 | 0.8860 | 15,500 |
| 17 Jan 2024 | 0.1500 | 0.2500 | 0.1500 | 0.2500 | 0.2500 | 700 |
| 16 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 12 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 11 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 10 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 09 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
| 08 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 100 |
| 05 Jan 2024 | 0.3610 | 0.4730 | 0.3610 | 0.4730 | 0.4730 | 3,600 |
| 04 Jan 2024 | 0.6100 | 0.6100 | 0.3610 | 0.3610 | 0.3610 | 900 |
| 03 Jan 2024 | 0.3800 | 0.6100 | 0.3800 | 0.6100 | 0.6100 | 16,800 |
| 02 Jan 2024 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | 0.1340 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.