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 (%)
Jul 29, 2022 0.2650 0.3040 0.2650 0.2834 135,605 +0.00(+0.21%)
Jul 28, 2022 0.2600 0.2941 0.2476 0.2828 78,404 +0.03(+12.18%)
Jul 27, 2022 0.2180 0.2653 0.2180 0.2521 36,796 +0.02(+10.42%)
Jul 26, 2022 0.2371 0.2414 0.2260 0.2283 79,455 -0.02(-6.93%)
Jul 25, 2022 0.2490 0.2490 0.2370 0.2453 51,877 -0.00(-1.88%)
Jul 22, 2022 0.2851 0.2881 0.2500 0.2500 95,656 -0.02(-7.75%)
Jul 21, 2022 0.2657 0.2795 0.2618 0.2710 59,679 -0.00(-1.13%)
Jul 20, 2022 0.2588 0.2901 0.2580 0.2741 276,868 +0.02(+8.17%)
Jul 19, 2022 0.2421 0.2685 0.2358 0.2534 365,876 +0.02(+10.08%)
Jul 18, 2022 0.2070 0.2476 0.2070 0.2302 151,715 +0.02(+7.42%)
Jul 15, 2022 0.2058 0.2190 0.2042 0.2143 66,704 +0.01(+3.38%)
Jul 14, 2022 0.1991 0.2153 0.1900 0.2073 158,867 +0.01(+3.44%)
Jul 13, 2022 0.2070 0.2098 0.1888 0.2004 33,881 +0.00(+0.20%)
Jul 12, 2022 0.2100 0.2118 0.1996 0.2000 138,172 -0.01(-5.44%)
Jul 11, 2022 0.2100 0.2170 0.2033 0.2115 75,626 -0.01(-2.53%)
Jul 08, 2022 0.2098 0.2318 0.2073 0.2170 239,363 +0.00(+1.73%)
Jul 07, 2022 0.1900 0.2133 0.1900 0.2133 203,850 +0.02(+10.12%)
Jul 06, 2022 0.1960 0.2036 0.1850 0.1937 141,343 +0.00(+0.99%)
Jul 05, 2022 0.1890 0.1918 0.1730 0.1918 136,763 +0.01(+7.33%)
Jul 01, 2022 0.1800 0.1964 0.1688 0.1787 102,901 -0.00(-2.14%)
Jun 30, 2022 0.2175 0.2175 0.1787 0.1826 241,768 -0.01(-3.54%)
Jun 29, 2022 0.1886 0.1900 0.1857 0.1893 15,974 -0.00(-1.66%)
Jun 28, 2022 0.2049 0.2049 0.1925 0.1925 95,311 -0.01(-3.75%)
Jun 27, 2022 0.2032 0.2164 0.1980 0.2000 108,514 -0.00(-2.44%)
Jun 24, 2022 0.2059 0.2159 0.1970 0.2050 124,626 +0.01(+6.49%)
Jun 23, 2022 0.2130 0.2130 0.1800 0.1925 89,717 -0.00(-0.41%)
Jun 22, 2022 0.1700 0.2063 0.1700 0.1933 311,116 -0.00(-0.26%)
Jun 21, 2022 0.1791 0.2115 0.1791 0.1938 156,201 +0.01(+7.13%)
Jun 17, 2022 0.1950 0.2000 0.1785 0.1809 520,962 -0.01(-5.39%)
Jun 16, 2022 0.2061 0.2061 0.1854 0.1912 152,293 -0.01(-7.23%)
Jun 15, 2022 0.2000 0.2061 0.1858 0.2061 1,092,176 +0.01(+2.59%)
Jun 14, 2022 0.2098 0.2171 0.2000 0.2009 190,234 -0.01(-5.06%)
Jun 13, 2022 0.2200 0.2430 0.2004 0.2116 1,031,427 -0.05(-20.45%)
Jun 10, 2022 0.2799 0.2800 0.2601 0.2660 128,224 -0.02(-6.57%)
Jun 09, 2022 0.2800 0.2898 0.2769 0.2847 19,861 +0.00(+0.64%)
Jun 08, 2022 0.3014 0.3014 0.2800 0.2829 39,484 -0.01(-4.00%)
Jun 07, 2022 0.2910 0.2947 0.2812 0.2947 52,022 +0.00(+0.92%)
Jun 06, 2022 0.2920 0.3129 0.2920 0.2920 54,424 -0.01(-2.34%)
Jun 03, 2022 0.2750 0.3100 0.2750 0.2990 73,679 -0.01(-4.07%)
Jun 02, 2022 0.2876 0.3198 0.2876 0.3117 46,176 +0.00(+0.74%)
Jun 01, 2022 0.3236 0.3236 0.2887 0.3094 102,061 -0.01(-2.55%)
May 31, 2022 0.3300 0.3441 0.3143 0.3175 215,719 +0.01(+3.59%)
May 27, 2022 0.3480 0.3480 0.2930 0.3065 120,812 -0.02(-4.84%)
May 26, 2022 0.2875 0.3221 0.2600 0.3221 132,618 +0.04(+12.23%)
May 25, 2022 0.2694 0.2906 0.2694 0.2870 93,882 +0.00(+0.70%)
May 24, 2022 0.2880 0.3098 0.2771 0.2850 134,786 -0.02(-6.56%)
May 23, 2022 0.2987 0.3235 0.2900 0.3050 107,071 +0.01(+2.11%)
May 20, 2022 0.3082 0.3082 0.2800 0.2987 41,153 +0.01(+4.73%)
May 19, 2022 0.2826 0.3082 0.2820 0.2852 197,901 +0.00(+0.21%)
May 18, 2022 0.2853 0.3000 0.2745 0.2846 43,395 -0.01(-4.40%)
May 17, 2022 0.3000 0.3082 0.2936 0.2977 85,821 +0.00(+0.92%)
May 16, 2022 0.2900 0.3000 0.2779 0.2950 83,964 +0.01(+1.72%)
May 13, 2022 0.2760 0.3171 0.2760 0.2900 355,044 +0.03(+10.43%)
May 12, 2022 0.2480 0.2662 0.2133 0.2626 459,653 +0.01(+4.62%)
May 11, 2022 0.2765 0.2880 0.2500 0.2510 271,037 -0.04(-14.31%)
May 10, 2022 0.3099 0.3114 0.2790 0.2929 312,263 +0.01(+4.64%)
May 09, 2022 0.3310 0.3310 0.2706 0.2799 479,503 -0.06(-18.42%)
May 06, 2022 0.3553 0.3630 0.3330 0.3431 145,764 -0.02(-4.27%)
May 05, 2022 0.3999 0.4069 0.3436 0.3584 240,581 -0.04(-10.40%)
May 04, 2022 0.3652 0.4082 0.3603 0.4000 159,908 +0.02(+6.47%)
May 03, 2022 0.3640 0.3817 0.3616 0.3757 60,289 +0.00(+0.86%)
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.