Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4000 +0.0071 (+1.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2460 0.2701 0.2460 0.2646 31,969 -0.01(-4.58%)
Oct 30, 2023 0.2510 0.2773 0.2491 0.2773 86,033 +0.03(+12.82%)
Oct 27, 2023 0.2452 0.2559 0.2416 0.2458 72,189 -0.00(-0.08%)
Oct 26, 2023 0.2910 0.2910 0.2421 0.2460 112,502 -0.03(-9.89%)
Oct 25, 2023 0.2721 0.3000 0.2695 0.2730 175,503 +0.01(+3.57%)
Oct 24, 2023 0.2611 0.2918 0.2610 0.2636 395,945 +0.01(+5.44%)
Oct 23, 2023 0.2042 0.2500 0.2042 0.2500 307,454 +0.04(+16.82%)
Oct 20, 2023 0.2124 0.2232 0.2091 0.2140 154,232 +0.00(+1.90%)
Oct 19, 2023 0.1900 0.2100 0.1900 0.2100 242,158 +0.02(+7.97%)
Oct 18, 2023 0.2100 0.2100 0.1945 0.1945 55,278 -0.02(-10.29%)
Oct 17, 2023 0.2145 0.2200 0.2082 0.2168 83,990 -0.00(-1.45%)
Oct 16, 2023 0.2000 0.2200 0.1856 0.2200 369,288 +0.04(+22.22%)
Oct 13, 2023 0.1742 0.1800 0.1676 0.1800 222,390 +0.01(+3.09%)
Oct 12, 2023 0.1751 0.1800 0.1746 0.1746 75,397 -0.00(-2.68%)
Oct 11, 2023 0.1852 0.1857 0.1719 0.1794 146,052 -0.01(-5.83%)
Oct 10, 2023 0.1912 0.1992 0.1905 0.1905 62,184 -0.01(-5.32%)
Oct 09, 2023 0.2015 0.2079 0.1950 0.2012 38,455 -0.00(-0.94%)
Oct 06, 2023 0.1882 0.2034 0.1858 0.2031 91,705 +0.01(+6.67%)
Oct 05, 2023 0.1893 0.1904 0.1855 0.1904 17,837 +0.00(+0.79%)
Oct 04, 2023 0.1882 0.1905 0.1841 0.1889 104,330 +0.00(+0.27%)
Oct 03, 2023 0.2012 0.2017 0.1882 0.1884 315,767 -0.01(-6.32%)
Oct 02, 2023 0.2160 0.2200 0.2011 0.2011 123,035 -0.00(-1.08%)
Sep 29, 2023 0.2110 0.2110 0.2000 0.2033 71,504 -0.00(-1.12%)
Sep 28, 2023 0.2052 0.2190 0.2020 0.2056 56,521 +0.01(+2.75%)
Sep 27, 2023 0.2000 0.2075 0.1928 0.2001 11,291 -0.00(-1.09%)
Sep 26, 2023 0.2037 0.2037 0.1950 0.2023 49,475 -0.01(-2.55%)
Sep 25, 2023 0.1984 0.2076 0.2041 0.2076 57,133 +0.01(+5.60%)
Sep 22, 2023 0.2054 0.2054 0.1966 0.1966 108,818 -0.01(-4.28%)
Sep 21, 2023 0.2060 0.2060 0.2000 0.2054 212,061 -0.00(-2.19%)
Sep 20, 2023 0.2087 0.2100 0.2050 0.2100 182,367 +0.00(+0.77%)
Sep 19, 2023 0.2100 0.2100 0.2050 0.2084 29,630 -0.00(-1.65%)
Sep 18, 2023 0.2264 0.2264 0.2075 0.2119 107,156 -0.01(-2.40%)
Sep 15, 2023 0.2178 0.2219 0.2100 0.2171 141,278 -0.00(-2.16%)
Sep 14, 2023 0.2159 0.2235 0.2159 0.2219 44,995 +0.01(+7.15%)
Sep 13, 2023 0.2095 0.2147 0.2030 0.2071 247,038 -0.00(-0.77%)
Sep 12, 2023 0.2231 0.2231 0.2068 0.2087 41,035 -0.01(-2.93%)
Sep 11, 2023 0.2261 0.2270 0.2106 0.2150 82,483 -0.00(-1.83%)
Sep 08, 2023 0.2396 0.2396 0.2190 0.2190 267,056 -0.01(-6.21%)
Sep 07, 2023 0.2283 0.2340 0.2190 0.2335 60,933 +0.01(+2.50%)
Sep 06, 2023 0.2334 0.2334 0.2144 0.2278 98,965 -0.00(-2.02%)
Sep 05, 2023 0.2450 0.2450 0.2181 0.2325 226,791 +0.01(+3.79%)
Sep 01, 2023 0.2269 0.2300 0.2239 0.2240 99,523 -0.00(-1.71%)
Aug 31, 2023 0.2439 0.2469 0.2269 0.2279 44,884 -0.01(-5.08%)
Aug 30, 2023 0.2526 0.2568 0.2347 0.2401 76,696 -0.02(-8.36%)
Aug 29, 2023 0.2159 0.2669 0.2159 0.2620 255,862 +0.04(+17.49%)
Aug 28, 2023 0.2179 0.2244 0.2148 0.2230 38,603 +0.00(+0.45%)
Aug 25, 2023 0.2242 0.2242 0.2100 0.2220 19,124 +0.01(+3.21%)
Aug 24, 2023 0.2385 0.2385 0.2151 0.2151 57,323 -0.02(-10.23%)
Aug 23, 2023 0.2163 0.2455 0.2075 0.2396 70,699 +0.01(+6.44%)
Aug 22, 2023 0.2400 0.2400 0.2200 0.2251 63,017 -0.01(-4.62%)
Aug 21, 2023 0.2490 0.2504 0.2345 0.2360 269,939 -0.01(-5.94%)
Aug 18, 2023 0.2400 0.2586 0.2397 0.2509 91,492 +0.00(+1.58%)
Aug 17, 2023 0.2600 0.2684 0.2441 0.2470 244,287 -0.03(-12.01%)
Aug 16, 2023 0.2950 0.2950 0.2759 0.2807 117,530 -0.02(-5.36%)
Aug 15, 2023 0.3380 0.3380 0.2949 0.2966 63,052 -0.01(-2.95%)
Aug 14, 2023 0.3154 0.3300 0.3056 0.3056 74,569 -0.02(-4.86%)
Aug 11, 2023 0.3167 0.3273 0.3167 0.3212 49,524 +0.00(+1.55%)
Aug 10, 2023 0.3380 0.3394 0.3163 0.3163 29,322 -0.01(-4.24%)
Aug 09, 2023 0.3397 0.3397 0.3260 0.3303 12,560 -0.01(-1.78%)
Aug 08, 2023 0.3164 0.3392 0.3050 0.3363 50,943 +0.03(+10.23%)
Aug 07, 2023 0.3300 0.3300 0.2900 0.3051 148,833 -0.01(-1.74%)
Aug 04, 2023 0.3097 0.3292 0.3097 0.3105 49,304 -0.01(-3.87%)
Aug 03, 2023 0.3260 0.3289 0.3146 0.3230 17,459 -0.01(-2.12%)
Aug 02, 2023 0.3216 0.3452 0.3216 0.3300 123,647 +0.00(+0.61%)
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.