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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4016 +0.0087 (+2.21%)
Streaming Delayed Price Updated: 1:42 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 (%)
Mar 29, 2018 0.5548 0.5548 0.5548 0 +0.00(+0.87%)
Mar 28, 2018 0.5761 0.6000 0.5388 0.5500 45,250 -0.04(-6.30%)
Mar 27, 2018 0.6108 0.6186 0.5200 0.5870 74,587 -0.02(-3.77%)
Mar 26, 2018 0.6771 0.6781 0.5923 0.6100 51,184 -0.09(-12.32%)
Mar 23, 2018 0.7244 0.7382 0.6745 0.6957 47,017 -0.03(-4.70%)
Mar 22, 2018 0.7611 0.7729 0.7300 0.7300 159,340 -0.04(-4.70%)
Mar 21, 2018 0.7689 0.7910 0.7500 0.7660 89,120 -0.00(-0.34%)
Mar 20, 2018 0.7770 0.8230 0.7500 0.7686 95,314 -0.00(-0.13%)
Mar 19, 2018 0.8300 0.8314 0.7471 0.7696 74,358 -0.02(-2.83%)
Mar 16, 2018 0.7532 0.7920 0.7300 0.7920 144,660 +0.07(+9.10%)
Mar 15, 2018 0.7100 0.8000 0.6200 0.7260 78,905 +0.03(+3.85%)
Mar 14, 2018 0.7550 0.7550 0.6667 0.6991 105,035 -0.05(-7.21%)
Mar 13, 2018 0.8970 0.9239 0.7498 0.7534 131,043 -0.17(-18.11%)
Mar 12, 2018 0.9410 1.000 0.8800 0.9200 56,583 +0.03(+2.79%)
Mar 09, 2018 0.8994 1.080 0.8144 0.8950 220,892 -0.05(-5.65%)
Mar 08, 2018 1.043 1.080 0.9018 0.9486 145,770 -0.13(-12.16%)
Mar 07, 2018 1.157 1.200 1.043 1.080 153,844 -0.08(-7.24%)
Mar 06, 2018 1.166 1.200 1.123 1.164 55,757 -0.02(-1.34%)
Mar 05, 2018 1.150 1.180 1.136 1.180 46,637 +0.05(+4.33%)
Mar 02, 2018 1.092 1.131 1.075 1.131 25,104 +0.03(+2.82%)
Mar 01, 2018 1.134 1.134 1.085 1.100 6,956 +0.00(+0.24%)
Feb 28, 2018 1.075 1.106 1.040 1.097 34,820 +0.00(+0.21%)
Feb 27, 2018 1.191 1.198 1.078 1.095 55,111 -0.10(-8.53%)
Feb 26, 2018 1.200 1.249 1.186 1.197 131,362 +0.03(+2.69%)
Feb 23, 2018 1.147 1.233 1.147 1.166 104,236 +0.08(+7.31%)
Feb 22, 2018 1.057 1.137 1.050 1.086 68,247 -0.01(-1.10%)
Feb 21, 2018 1.270 1.270 1.083 1.099 140,174 -0.16(-12.48%)
Feb 20, 2018 1.273 1.282 1.185 1.255 134,920 -0.01(-0.69%)
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.