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 (%)
Aug 30, 2019 0.1374 0.1374 0.1374 0.1374 4,800 -0.01(-4.18%)
Aug 29, 2019 0.1350 0.1578 0.1350 0.1434 49,887 +0.01(+7.01%)
Aug 28, 2019 0.1340 0.1340 0.1340 0.1340 2,000 +0.00(+3.00%)
Aug 27, 2019 0.1568 0.1568 0.1205 0.1301 30,617 -0.01(-6.81%)
Aug 26, 2019 0.1400 0.1400 0.1200 0.1396 55,070 -0.00(-3.06%)
Aug 23, 2019 0.1400 0.1440 0.1400 0.1440 10,800 -0.01(-9.03%)
Aug 22, 2019 0.1400 0.1583 0.1400 0.1583 6,624 +0.02(+13.07%)
Aug 21, 2019 0.1310 0.1401 0.1310 0.1400 11,591 -0.05(-25.93%)
Aug 20, 2019 0.1111 0.1890 0.1111 0.1890 700 +0.04(+25.25%)
Aug 19, 2019 0.1950 0.1950 0.1509 0.1509 4,775 -0.00(-0.72%)
Aug 16, 2019 0.1250 0.1520 0.1250 0.1520 2,700 +0.03(+21.12%)
Aug 15, 2019 0.1255 0.1255 0.1255 0.1255 3,060 -0.00(-1.80%)
Aug 14, 2019 0.1307 0.1308 0.1256 0.1278 63,947 -0.00(-2.14%)
Aug 13, 2019 0.1300 0.1306 0.1300 0.1306 5,300 -0.00(-2.10%)
Aug 12, 2019 0.1300 0.1568 0.1300 0.1334 6,500 -0.01(-8.00%)
Aug 09, 2019 0.1350 0.1590 0.1350 0.1450 27,900 +0.00(+3.57%)
Aug 08, 2019 0.1789 0.1790 0.1400 0.1400 3,442 +0.01(+6.38%)
Aug 07, 2019 0.1300 0.1316 0.1300 0.1316 2,525 +0.00(+0.00%)
Aug 05, 2019 0.1316 0.1316 0.1316 0 -0.01(-6.00%)
Aug 02, 2019 0.1400 0.1400 0.1400 0.1400 20,900 -0.01(-4.83%)
Aug 01, 2019 0.1316 0.1471 0.1316 0.1471 2,145 -0.00(-1.93%)
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%)
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.