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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3929 +0.0138 (+3.64%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 31, 2022 0.5500 0.5641 0.5400 0.5591 144,180 -0.01(-2.07%)
Mar 30, 2022 0.5833 0.5833 0.5501 0.5709 116,137 -0.01(-1.26%)
Mar 29, 2022 0.6440 0.6440 0.5660 0.5782 247,301 -0.03(-5.28%)
Mar 28, 2022 0.4800 0.6207 0.4800 0.6104 577,609 +0.13(+26.93%)
Mar 25, 2022 0.4800 0.5147 0.4790 0.4809 272,378 +0.00(+0.19%)
Mar 24, 2022 0.5148 0.5148 0.4700 0.4800 965,527 +0.01(+1.16%)
Mar 23, 2022 0.5000 0.5000 0.4450 0.4745 109,730 +0.01(+1.39%)
Mar 22, 2022 0.4790 0.4978 0.4676 0.4680 286,890 +0.00(+0.26%)
Mar 21, 2022 0.4467 0.4800 0.4467 0.4668 734,238 +0.03(+5.80%)
Mar 18, 2022 0.5048 0.5200 0.4412 0.4412 265,030 -0.06(-11.76%)
Mar 17, 2022 0.4941 0.5030 0.4820 0.5000 125,218 +0.01(+2.04%)
Mar 16, 2022 0.4800 0.4920 0.4615 0.4900 176,707 +0.03(+6.52%)
Mar 15, 2022 0.4426 0.4650 0.4412 0.4600 46,799 +0.02(+3.67%)
Mar 14, 2022 0.4596 0.4745 0.4364 0.4437 200,724 -0.03(-6.51%)
Mar 11, 2022 0.5132 0.5132 0.4696 0.4746 88,147 -0.02(-3.40%)
Mar 10, 2022 0.4700 0.5034 0.4700 0.4913 34,954 -0.02(-4.60%)
Mar 09, 2022 0.4920 0.5266 0.4840 0.5150 254,959 +0.05(+11.04%)
Mar 08, 2022 0.4404 0.4730 0.4381 0.4638 111,042 +0.03(+6.99%)
Mar 07, 2022 0.4800 0.5200 0.4190 0.4335 1,176,491 -0.09(-16.63%)
Mar 04, 2022 0.5500 0.5500 0.5080 0.5200 1,423,521 +0.00(+0.00%)
Mar 03, 2022 0.5200 0.5356 0.5100 0.5200 1,019,440 +0.00(+0.00%)
Mar 02, 2022 0.5120 0.5382 0.5000 0.5200 656,354 +0.01(+1.56%)
Mar 01, 2022 0.5394 0.5401 0.4863 0.5120 593,919 +0.04(+8.84%)
Feb 28, 2022 0.4291 0.4800 0.4236 0.4704 423,494 +0.03(+7.32%)
Feb 25, 2022 0.4300 0.4577 0.4304 0.4383 126,545 +0.01(+2.77%)
Feb 24, 2022 0.3997 0.4487 0.3650 0.4265 551,706 -0.01(-1.32%)
Feb 23, 2022 0.4770 0.4770 0.4170 0.4322 98,380 +0.00(+0.51%)
Feb 22, 2022 0.4500 0.4600 0.4300 0.4300 243,934 -0.04(-7.57%)
Feb 18, 2022 0.4652 0 -0.02(-4.08%)
Feb 17, 2022 0.5100 0.5270 0.4850 0.4850 87,130 -0.03(-4.90%)
Feb 16, 2022 0.5144 0.5216 0.4953 0.5100 88,963 -0.00(-0.31%)
Feb 15, 2022 0.5050 0.5300 0.4800 0.5116 192,599 +0.03(+7.28%)
Feb 14, 2022 0.5311 0.5438 0.4661 0.4769 129,864 -0.04(-8.15%)
Feb 11, 2022 0.5954 0.5954 0.5010 0.5192 248,694 -0.03(-4.96%)
Feb 10, 2022 0.5600 0.6021 0.5270 0.5463 157,683 -0.01(-2.46%)
Feb 09, 2022 0.5130 0.5601 0.4930 0.5601 450,517 +0.05(+10.08%)
Feb 08, 2022 0.4917 0.5172 0.4793 0.5088 126,733 +0.01(+1.76%)
Feb 07, 2022 0.5000 0.5283 0.4880 0.5000 641,021 +0.03(+5.26%)
Feb 04, 2022 0.4599 0.4810 0.4280 0.4750 152,421 +0.04(+9.50%)
Feb 03, 2022 0.4537 0.4338 92,623 -0.02(-3.43%)
Feb 02, 2022 0.4872 0.4872 0.4401 0.4492 149,804 -0.03(-7.17%)
Feb 01, 2022 0.4740 0.5023 0.4580 0.4839 341,773 +0.04(+8.09%)
Jan 31, 2022 0.4511 0.4780 0.4380 0.4477 451,725 +0.00(+1.04%)
Jan 28, 2022 0.4190 0.4724 0.4070 0.4431 538,324 +0.02(+5.50%)
Jan 27, 2022 0.4750 0.4987 0.4122 0.4200 1,327,383 -0.09(-17.74%)
Jan 26, 2022 0.5089 0.5534 0.4987 0.5106 226,309 +0.00(+0.45%)
Jan 25, 2022 0.5149 0.5302 0.5000 0.5083 233,761 -0.01(-1.30%)
Jan 24, 2022 0.5000 0.5200 0.4500 0.5150 829,907 -0.02(-3.67%)
Jan 21, 2022 0.5500 0.6000 0.5252 0.5346 869,789 -0.07(-11.64%)
Jan 20, 2022 0.5600 0.6376 0.5600 0.6050 238,709 +0.04(+6.61%)
Jan 19, 2022 0.6000 0.6176 0.5675 0.5675 109,044 -0.03(-5.42%)
Jan 18, 2022 0.6100 0.6200 0.5850 0.6000 182,643 -0.02(-3.05%)
Jan 14, 2022 0.6189 0 -0.01(-0.88%)
Jan 13, 2022 0.6441 0.6676 0.6071 0.6244 100,453 -0.02(-2.44%)
Jan 12, 2022 0.6599 0.6720 0.6383 0.6400 268,730 +0.03(+4.37%)
Jan 11, 2022 0.5700 0.6214 0.5700 0.6132 252,587 +0.04(+7.58%)
Jan 10, 2022 0.5500 0.6020 0.5500 0.5700 181,831 -0.02(-3.93%)
Jan 07, 2022 0.6005 0.6010 0.5706 0.5933 181,632 +0.01(+2.29%)
Jan 06, 2022 0.5750 0.5903 0.5750 0.5800 386,521 +0.00(+0.24%)
Jan 05, 2022 0.6175 0.6340 0.5642 0.5786 525,332 -0.04(-7.10%)
Jan 04, 2022 0.6300 0.6620 0.6092 0.6228 185,536 +0.00(+0.44%)
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.