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: 3:42 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 (%)
Feb 28, 2020 0.1045 0.1045 0.0561 0.0648 85,400 -0.02(-22.95%)
Feb 27, 2020 0.0500 0.0841 0.0500 0.0841 21,890 +0.02(+31.00%)
Feb 26, 2020 0.0590 0.0651 0.0590 0.0642 56,400 +0.01(+9.18%)
Feb 25, 2020 0.0740 0.0740 0.0588 0.0588 216,000 -0.02(-23.74%)
Feb 24, 2020 0.0700 0.1264 0.0700 0.0771 43,348 -0.01(-9.29%)
Feb 21, 2020 0.0813 0.0883 0.0782 0.0850 70,400 -0.00(-3.85%)
Feb 20, 2020 0.1364 0.1364 0.0804 0.0884 40,735 -0.00(-0.56%)
Feb 19, 2020 0.0963 0.0963 0.0889 0.0889 22,853 -0.01(-11.10%)
Feb 18, 2020 0.0930 0.1027 0.0888 0.1000 25,846 -0.00(-2.91%)
Feb 14, 2020 0.1000 0.1086 0.0967 0.1030 94,200 -0.00(-1.90%)
Feb 13, 2020 0.1077 0.1151 0.0963 0.1050 64,089 -0.01(-10.87%)
Feb 12, 2020 0.1490 0.1565 0.1044 0.1178 480,502 -0.02(-11.83%)
Feb 11, 2020 0.0900 0.1336 0.0801 0.1336 600,759 +0.06(+73.51%)
Feb 10, 2020 0.0617 0.0770 0.0541 0.0770 77,926 +0.02(+36.52%)
Feb 07, 2020 0.0603 0.0603 0.0490 0.0564 93,800 +0.01(+11.24%)
Feb 06, 2020 0.0565 0.0565 0.0430 0.0507 47,808 +0.00(+1.40%)
Feb 05, 2020 0.0584 0.0584 0.0433 0.0500 280,865 -0.01(-13.94%)
Feb 04, 2020 0.0800 0.0800 0.0556 0.0581 35,994 +0.01(+10.04%)
Feb 03, 2020 0.0546 0.0546 0.0528 0.0528 5,823 -0.01(-16.19%)
Jan 31, 2020 0.0700 0.0703 0.0630 0.0630 23,300 +0.00(+4.83%)
Jan 30, 2020 0.0617 0.0683 0.0601 0.0601 12,724 -0.00(-2.91%)
Jan 29, 2020 0.0620 0.0620 0.0515 0.0619 237,875 +0.00(+1.48%)
Jan 28, 2020 0.0610 0.0648 0.0610 0.0610 46,106 +0.00(+0.16%)
Jan 27, 2020 0.0610 0.0649 0.0529 0.0609 32,095 +0.01(+20.59%)
Jan 24, 2020 0.0513 0.0513 0.0505 0.0505 39,000 -0.01(-15.69%)
Jan 23, 2020 0.0591 0.0599 0.0520 0.0599 72,780 +0.00(+0.00%)
Jan 21, 2020 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Jan 17, 2020 0.0556 0.0600 0.0556 0.0600 5,200 +0.00(+1.01%)
Jan 16, 2020 0.0594 0.0594 0.0594 0.0594 6,036 -0.00(-2.62%)
Jan 15, 2020 0.0610 0.0610 0.0610 0.0610 2,500 +0.00(+0.00%)
Jan 14, 2020 0.0670 0.0670 0.0610 0.0610 12,042 -0.01(-8.55%)
Jan 13, 2020 0.0700 0.0700 0.0600 0.0667 6,298 -0.00(-4.03%)
Jan 10, 2020 0.0624 0.0695 0.0624 0.0695 200 +0.01(+10.14%)
Jan 09, 2020 0.0666 0.0666 0.0631 0.0631 6,959 -0.00(-0.47%)
Jan 08, 2020 0.0673 0.0698 0.0602 0.0634 46,835 -0.01(-15.47%)
Jan 07, 2020 0.0673 0.0750 0.0640 0.0750 88,125 +0.01(+17.74%)
Jan 06, 2020 0.0700 0.0826 0.0637 0.0637 20,300 -0.01(-7.55%)
Jan 03, 2020 0.0676 0.0712 0.0676 0.0689 2,900 -0.00(-2.96%)
Jan 02, 2020 0.0900 0.0900 0.0700 0.0710 40,650 +0.00(+7.58%)
Dec 31, 2019 0.0700 0.0709 0.0594 0.0660 31,500 +0.01(+14.78%)
Dec 30, 2019 0.0560 0.0709 0.0560 0.0575 62,019 -0.00(-3.04%)
Dec 27, 2019 0.0550 0.0705 0.0550 0.0593 6,200 +0.00(+8.01%)
Dec 26, 2019 0.0511 0.0549 0.0511 0.0549 2,165 -0.00(-3.00%)
Dec 24, 2019 0.0566 0.0566 0.0566 0.0566 100 -0.00(-4.07%)
Dec 23, 2019 0.1100 0.1100 0.0530 0.0590 25,359 +0.00(+0.34%)
Dec 20, 2019 0.0588 0.0588 0.0588 0.0588 100 -0.00(-5.47%)
Dec 19, 2019 0.0552 0.0622 0.0540 0.0622 53,450 +0.01(+24.15%)
Dec 18, 2019 0.1078 0.1078 0.0501 0.0501 15,155 +0.00(+0.20%)
Dec 17, 2019 0.1100 0.1100 0.0500 0.0500 30,524 -0.00(-2.53%)
Dec 16, 2019 0.0513 0.0513 0.0513 0.0513 2,000 -0.01(-9.84%)
Dec 13, 2019 0.0531 0.0569 0.0501 0.0569 33,800 +0.00(+7.16%)
Dec 12, 2019 0.0600 0.0600 0.0531 0.0531 12,562 -0.01(-11.50%)
Dec 11, 2019 0.0663 0.0663 0.0600 0.0600 18,060 +0.00(+1.87%)
Dec 10, 2019 0.0682 0.0682 0.0589 0.0589 22,150 -0.01(-9.38%)
Dec 09, 2019 0.0900 0.0900 0.0600 0.0650 121,601 -0.00(-4.97%)
Dec 06, 2019 0.0667 0.0684 0.0600 0.0684 7,100 +0.01(+14.00%)
Dec 05, 2019 0.0709 0.0709 0.0600 0.0600 30,292 -0.01(-15.49%)
Dec 04, 2019 0.0723 0.0724 0.0622 0.0710 60,716 -0.00(-1.66%)
Dec 03, 2019 0.0599 0.0722 0.0599 0.0722 36,684 +0.00(+3.14%)
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.