Skip to main content

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3791 +0.0010 (+0.26%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.1030 0.1082 0.1030 0.1082 3,000 +0.00(+3.05%)
Oct 30, 2019 0.1050 0.1050 0.1050 0.1050 19,519 -0.00(-4.11%)
Oct 29, 2019 0.1160 0.1259 0.1089 0.1095 84,430 -0.00(-2.41%)
Oct 28, 2019 0.1030 0.1221 0.1024 0.1122 83,320 +0.00(+2.00%)
Oct 25, 2019 0.1097 0.1112 0.1070 0.1100 2,800 +0.01(+9.89%)
Oct 24, 2019 0.1370 0.1370 0.1001 0.1001 11,781 -0.01(-9.00%)
Oct 23, 2019 0.1100 0.1165 0.1052 0.1100 34,060 -0.01(-8.26%)
Oct 22, 2019 0.1500 0.1500 0.1089 0.1199 18,017 +0.01(+10.20%)
Oct 21, 2019 0.1041 0.1345 0.0900 0.1088 260,055 +0.02(+21.56%)
Oct 18, 2019 0.0783 0.0895 0.0783 0.0895 14,000 +0.01(+10.36%)
Oct 17, 2019 0.0650 0.0811 0.0650 0.0811 1,000 +0.01(+15.69%)
Oct 16, 2019 0.0776 0.0808 0.0701 0.0701 3,728 -0.00(-4.88%)
Oct 15, 2019 0.0732 0.0739 0.0662 0.0737 512,628 -0.04(-33.00%)
Oct 14, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.04(+56.03%)
Oct 11, 2019 0.0823 0.0823 0.0705 0.0705 3,000 -0.00(-4.99%)
Oct 10, 2019 0.0700 0.0742 0.0700 0.0742 880 +0.00(+0.54%)
Oct 08, 2019 0.0738 0.0738 0.0738 0 -0.01(-13.18%)
Oct 07, 2019 0.0850 0.0923 0.0850 0.0850 102,186 -0.01(-6.08%)
Oct 04, 2019 0.0890 0.0905 0.0890 0.0905 3,300 +0.00(+0.56%)
Oct 03, 2019 0.1500 0.1500 0.0900 0.0900 16,724 -0.00(-0.11%)
Oct 02, 2019 0.1000 0.1000 0.0900 0.0901 40,081 +0.00(+0.90%)
Oct 01, 2019 0.0893 0.0893 0.0893 0.0893 1,000 -0.09(-49.83%)
Sep 30, 2019 0.0940 0.1780 0.0940 0.1780 36,533 +0.08(+78.00%)
Sep 27, 2019 0.0926 0.1000 0.0926 0.1000 20,200 +0.01(+10.99%)
Sep 26, 2019 0.1000 0.1000 0.0850 0.0901 29,683 -0.01(-6.34%)
Sep 25, 2019 0.0911 0.0974 0.0875 0.0962 133,350 -0.00(-1.33%)
Sep 24, 2019 0.0963 0.1050 0.0954 0.0975 37,366 +0.00(+2.20%)
Sep 23, 2019 0.1100 0.1100 0.0930 0.0954 47,448 -0.01(-11.17%)
Sep 20, 2019 0.1050 0.1158 0.1050 0.1074 8,500 -0.00(-2.27%)
Sep 19, 2019 0.1100 0.1165 0.1002 0.1099 28,488 -0.00(-0.09%)
Sep 18, 2019 0.1182 0.1182 0.1075 0.1100 25,700 -0.01(-8.64%)
Sep 17, 2019 0.1224 0.1400 0.1149 0.1204 83,125 -0.00(-1.31%)
Sep 16, 2019 0.1224 0.1300 0.1220 0.1220 15,520 -0.01(-6.15%)
Sep 12, 2019 0.1300 0.1300 0.1300 0 +0.01(+5.01%)
Sep 11, 2019 0.2000 0.2000 0.1110 0.1238 29,533 +0.01(+4.74%)
Sep 10, 2019 0.1182 0.1182 0.1182 0.1182 3,005 +0.01(+12.46%)
Sep 09, 2019 0.1081 0.1081 0.1051 0.1051 7,350 -0.00(-2.14%)
Sep 06, 2019 0.0967 0.1130 0.0967 0.1074 23,400 +0.00(+0.37%)
Sep 05, 2019 0.1131 0.1870 0.0970 0.1070 132,940 -0.01(-11.28%)
Sep 04, 2019 0.1198 0.1206 0.1041 0.1206 13,254 -0.01(-8.98%)
Sep 03, 2019 0.0788 0.1350 0.0788 0.1325 100,493 -0.00(-3.57%)
Aug 30, 2019 0.1374 0.1374 0.1374 0.1374 4,800 -0.01(-4.18%)
Aug 29, 2019 0.1350 0.1578 0.1350 0.1434 49,887 +0.01(+7.01%)
Aug 28, 2019 0.1340 0.1340 0.1340 0.1340 2,000 +0.00(+3.00%)
Aug 27, 2019 0.1568 0.1568 0.1205 0.1301 30,617 -0.01(-6.81%)
Aug 26, 2019 0.1400 0.1400 0.1200 0.1396 55,070 -0.00(-3.06%)
Aug 23, 2019 0.1400 0.1440 0.1400 0.1440 10,800 -0.01(-9.03%)
Aug 22, 2019 0.1400 0.1583 0.1400 0.1583 6,624 +0.02(+13.07%)
Aug 21, 2019 0.1310 0.1401 0.1310 0.1400 11,591 -0.05(-25.93%)
Aug 20, 2019 0.1111 0.1890 0.1111 0.1890 700 +0.04(+25.25%)
Aug 19, 2019 0.1950 0.1950 0.1509 0.1509 4,775 -0.00(-0.72%)
Aug 16, 2019 0.1250 0.1520 0.1250 0.1520 2,700 +0.03(+21.12%)
Aug 15, 2019 0.1255 0.1255 0.1255 0.1255 3,060 -0.00(-1.80%)
Aug 14, 2019 0.1307 0.1308 0.1256 0.1278 63,947 -0.00(-2.14%)
Aug 13, 2019 0.1300 0.1306 0.1300 0.1306 5,300 -0.00(-2.10%)
Aug 12, 2019 0.1300 0.1568 0.1300 0.1334 6,500 -0.01(-8.00%)
Aug 09, 2019 0.1350 0.1590 0.1350 0.1450 27,900 +0.00(+3.57%)
Aug 08, 2019 0.1789 0.1790 0.1400 0.1400 3,442 +0.01(+6.38%)
Aug 07, 2019 0.1300 0.1316 0.1300 0.1316 2,525 +0.00(+0.00%)
Aug 05, 2019 0.1316 0.1316 0.1316 0 -0.01(-6.00%)
Aug 02, 2019 0.1400 0.1400 0.1400 0.1400 20,900 -0.01(-4.83%)
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.