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 UNCHANGED
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 (%)
Jul 31, 2019 0.1305 0.1602 0.1305 0.1500 11,531 -0.05(-23.08%)
Jul 30, 2019 0.1111 0.1990 0.1111 0.1950 22,890 +0.08(+62.50%)
Jul 29, 2019 0.1201 0.1201 0.1200 0.1200 15,625 -0.00(-0.91%)
Jul 26, 2019 0.1215 0.1215 0.1211 0.1211 1,900 -0.03(-17.73%)
Jul 25, 2019 0.1472 0.1472 0.1472 0.1472 500 +0.00(+0.82%)
Jul 24, 2019 0.1399 0.1460 0.1215 0.1460 91,393 +0.01(+4.29%)
Jul 23, 2019 0.1355 0.1500 0.1355 0.1400 21,685 +0.00(+0.00%)
Jul 22, 2019 0.1749 0.1750 0.1399 0.1400 41,944 -0.01(-4.50%)
Jul 19, 2019 0.1325 0.1780 0.1325 0.1466 4,400 -0.02(-13.51%)
Jul 18, 2019 0.1695 0.1695 0.1695 0.1695 500 +0.02(+14.22%)
Jul 17, 2019 0.1799 0.1800 0.1484 0.1484 2,330 -0.03(-15.20%)
Jul 16, 2019 0.1576 0.1750 0.1497 0.1750 21,900 +0.02(+13.27%)
Jul 15, 2019 0.1843 0.1950 0.1545 0.1545 29,937 -0.01(-4.10%)
Jul 12, 2019 0.1600 0.1611 0.1600 0.1611 3,300 +0.00(+0.69%)
Jul 11, 2019 0.1751 0.1950 0.1500 0.1600 124,010 -0.01(-8.57%)
Jul 10, 2019 0.1765 0.1765 0.1750 0.1750 36,860 -0.03(-12.50%)
Jul 09, 2019 0.2000 0.2000 0.2000 60 +0.00(+0.00%)
Jul 08, 2019 0.1800 0.2000 0.1800 0.2000 35,500 +0.02(+11.11%)
Jul 05, 2019 0.1280 0.1801 0.1280 0.1800 17,500 -0.02(-10.00%)
Jul 02, 2019 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jul 01, 2019 0.1851 0.2000 0.1750 0.1850 85,210 -0.02(-7.50%)
Jun 28, 2019 0.1900 0.2000 0.1800 0.2000 15,000 +0.02(+11.11%)
Jun 27, 2019 0.1900 0.1900 0.1800 0.1800 10,000 +0.01(+3.33%)
Jun 26, 2019 0.2000 0.2000 0.1700 0.1742 52,470 -0.03(-12.90%)
Jun 25, 2019 0.1800 0.2000 0.1700 0.2000 32,275 +0.03(+17.65%)
Jun 24, 2019 0.1460 0.1800 0.1460 0.1700 31,695 -0.01(-5.56%)
Jun 21, 2019 0.1650 0.1801 0.1650 0.1800 6,700 -0.01(-5.46%)
Jun 20, 2019 0.1600 0.2000 0.1600 0.1904 7,859 +0.04(+25.26%)
Jun 19, 2019 0.1541 0.1541 0.1500 0.1520 3,500 -0.00(-1.36%)
Jun 18, 2019 0.2000 0.2000 0.1540 0.1541 44,592 -0.05(-22.95%)
Jun 17, 2019 0.2000 0.2000 0.2000 0.2000 11,080 +0.00(+0.00%)
Jun 14, 2019 0.1710 0.2000 0.1710 0.2000 13,600 +0.00(+0.00%)
Jun 13, 2019 0.5500 0.5500 0.2000 0.2000 1,125 -0.01(-4.76%)
Jun 12, 2019 0.2175 0.2200 0.1510 0.2100 2,013 +0.00(+0.00%)
Jun 11, 2019 0.1865 0.2175 0.1500 0.2100 21,608 +0.01(+4.48%)
Jun 10, 2019 0.2010 0.2010 0.2010 0.2010 3,200 -0.00(-1.95%)
Jun 07, 2019 0.2350 0.2350 0.1500 0.2050 3,600 +0.03(+20.59%)
Jun 06, 2019 0.1500 0.1700 0.1500 0.1700 41,501 +0.02(+17.16%)
Jun 05, 2019 0.1451 0.1451 0.1430 0.1451 950 -0.01(-9.37%)
Jun 04, 2019 0.1112 0.1601 0.1112 0.1601 13,713 -0.04(-19.55%)
Jun 03, 2019 0.2351 0.2351 0.1440 0.1990 28,572 -0.01(-5.33%)
May 31, 2019 0.1810 0.2323 0.1810 0.2102 6,300 -0.01(-4.45%)
May 30, 2019 0.2200 0.2390 0.2200 0.2200 1,880 +0.00(+0.00%)
May 29, 2019 0.1810 0.2200 0.1810 0.2200 4,678 +0.04(+21.48%)
May 28, 2019 0.1430 0.1811 0.1430 0.1811 590 +0.00(+0.61%)
May 24, 2019 0.1900 0.1900 0.1800 0.1800 10,000 -0.00(-2.65%)
May 23, 2019 0.2150 0.2150 0.1849 0.1849 21,300 -0.03(-11.95%)
May 22, 2019 0.1938 0.2100 0.1938 0.2100 1,600 +0.04(+20.00%)
May 21, 2019 0.2480 0.2480 0.1750 0.1750 16,325 +0.00(+0.00%)
May 20, 2019 0.1751 0.1751 0.1750 0.1750 4,000 -0.03(-12.50%)
May 17, 2019 0.2290 0.2290 0.1804 0.2000 48,200 -0.03(-13.04%)
May 16, 2019 0.2450 0.2490 0.2005 0.2300 42,887 -0.01(-3.77%)
May 15, 2019 0.2100 0.2390 0.1600 0.2390 88,047 +0.06(+36.57%)
May 14, 2019 0.0140 0.2000 0.0140 0.1750 49,325 +0.03(+25.00%)
May 13, 2019 0.1590 0.1590 0.1400 0.1400 46,170 +0.01(+3.70%)
May 10, 2019 0.1554 0.1554 0.1350 0.1350 14,800 -0.00(-2.39%)
May 09, 2019 0.1550 0.1590 0.1383 0.1383 6,660 +0.01(+4.77%)
May 08, 2019 0.1320 0.1320 0.1320 0.1320 5,074 -0.01(-5.71%)
May 07, 2019 0.1280 0.1400 0.1280 0.1400 29,700 -0.01(-9.68%)
May 06, 2019 0.1590 0.1590 0.1200 0.1550 22,400 -0.01(-3.13%)
May 03, 2019 0.1200 0.1600 0.1200 0.1600 8,400 +0.04(+28.00%)
May 02, 2019 0.1200 0.1260 0.1200 0.1250 28,583 +0.01(+4.17%)
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.