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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3791 +0.0010 (+0.26%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 23, 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 (%)
Feb 28, 2019 0.2000 0.2100 0.1309 0.1350 253,700 -0.07(-32.50%)
Feb 27, 2019 0.1800 0.2000 0.1800 0.2000 73,100 +0.03(+14.29%)
Feb 26, 2019 0.2000 0.2100 0.1450 0.1750 73,000 -0.02(-7.89%)
Feb 25, 2019 0.1800 0.2000 0.1425 0.1900 260,205 +0.03(+18.75%)
Feb 22, 2019 0.1350 0.1800 0.1250 0.1600 50,600 +0.00(+0.00%)
Feb 21, 2019 0.1800 0.1800 0.1400 0.1600 22,900 +0.00(+0.00%)
Feb 20, 2019 0.1650 0.1800 0.1301 0.1600 38,952 -0.02(-11.11%)
Feb 19, 2019 0.1400 0.1800 0.1400 0.1800 66,466 +0.04(+28.57%)
Feb 15, 2019 0.1400 0.1400 0.1400 0.1400 13,100 +0.00(+0.00%)
Feb 14, 2019 0.1250 0.1400 0.1200 0.1400 14,055 +0.00(+0.00%)
Feb 13, 2019 0.1400 0.1400 0.0911 0.1400 119,324 +0.01(+11.46%)
Feb 12, 2019 0.1400 0.1400 0.1111 0.1256 6,677 -0.01(-10.29%)
Feb 11, 2019 0.0904 0.1400 0.0904 0.1400 19,398 +0.06(+83.97%)
Feb 08, 2019 0.0800 0.1400 0.0761 0.0761 148,500 -0.01(-10.68%)
Feb 07, 2019 0.0950 0.0950 0.0721 0.0852 36,514 -0.01(-10.32%)
Feb 06, 2019 0.0001 0.1106 0.0001 0.0950 61,970 +0.00(+2.37%)
Feb 05, 2019 0.1011 0.1997 0.0711 0.0928 120,104 -0.04(-30.75%)
Feb 04, 2019 0.1152 0.1406 0.1011 0.1340 30,591 +0.00(+2.84%)
Jan 29, 2019 0.1303 0.1303 0.1303 0 -0.01(-8.88%)
Jan 28, 2019 0.1430 0.1430 0.1430 0.1430 5,394 +0.01(+6.64%)
Jan 25, 2019 0.1350 0.1350 0.1300 0.1341 22,000 -0.01(-5.63%)
Jan 24, 2019 0.1450 0.1450 0.1290 0.1421 76,505 -0.01(-3.99%)
Jan 23, 2019 0.1481 0.1481 0.1471 0.1480 18,200 -0.00(-2.95%)
Jan 22, 2019 0.1518 0.1580 0.1402 0.1525 48,311 +0.01(+6.42%)
Jan 18, 2019 0.1583 0.1583 0.1394 0.1433 34,500 -0.01(-5.72%)
Jan 17, 2019 0.1400 0.1520 0.1400 0.1520 32,268 +0.00(+2.43%)
Jan 16, 2019 0.1498 0.1498 0.1400 0.1484 11,300 +0.01(+6.00%)
Jan 15, 2019 0.1680 0.1680 0.1400 0.1400 29,246 -0.03(-16.57%)
Jan 14, 2019 0.1940 0.1940 0.1620 0.1678 43,588 -0.02(-10.08%)
Jan 11, 2019 0.1377 0.1866 0.1377 0.1866 80,600 +0.04(+25.23%)
Jan 10, 2019 0.1250 0.1490 0.1250 0.1490 29,789 +0.03(+21.83%)
Jan 09, 2019 0.1300 0.1300 0.1223 0.1223 17,484 -0.01(-5.92%)
Jan 08, 2019 0.1360 0.1370 0.1300 0.1300 33,700 +0.01(+5.86%)
Jan 07, 2019 0.1300 0.1336 0.1228 0.1228 5,725 -0.01(-4.14%)
Jan 04, 2019 0.1160 0.1310 0.1160 0.1281 1,800 +0.01(+9.49%)
Jan 03, 2019 0.1200 0.1236 0.1170 0.1170 38,200 -0.00(-1.68%)
Jan 02, 2019 0.1150 0.1240 0.1065 0.1190 33,113 +0.01(+7.21%)
Dec 31, 2018 0.1080 0.1118 0.1053 0.1110 42,200 +0.01(+10.67%)
Dec 28, 2018 0.1003 0.1046 0.1003 0.1003 13,500 -0.00(-4.48%)
Dec 27, 2018 0.1009 0.1050 0.1003 0.1050 24,000 -0.00(-0.10%)
Dec 26, 2018 0.1000 0.1051 0.1000 0.1051 5,400 -0.00(-2.69%)
Dec 24, 2018 0.1086 0.1125 0.1080 0.1080 43,800 -0.00(-0.92%)
Dec 21, 2018 0.1016 0.1099 0.1003 0.1090 44,800 +0.00(+2.83%)
Dec 19, 2018 0.1060 0.1060 0.1060 0 -0.00(-1.85%)
Dec 18, 2018 0.1100 0.1100 0.1080 0.1080 19,500 -0.00(-1.82%)
Dec 17, 2018 0.1100 0.1168 0.1100 0.1100 62,545 +0.00(+2.33%)
Dec 14, 2018 0.1147 0.1147 0.1060 0.1075 125,000 -0.01(-8.90%)
Dec 13, 2018 0.1060 0.1180 0.1060 0.1180 52,200 +0.01(+10.80%)
Dec 12, 2018 0.1040 0.1126 0.1040 0.1065 14,000 +0.00(+1.43%)
Dec 11, 2018 0.1111 0.1233 0.1030 0.1050 892,478 -0.01(-8.70%)
Dec 10, 2018 0.1200 0.1200 0.1150 0.1150 11,492 -0.00(-3.36%)
Dec 07, 2018 0.1287 0.1287 0.1111 0.1190 6,700 +0.00(+4.39%)
Dec 06, 2018 0.1299 0.1300 0.1140 0.1140 21,517 -0.01(-5.00%)
Dec 04, 2018 0.1200 0.1215 0.1190 0.1200 48,100 +0.00(+0.00%)
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.