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 (%)
Aug 31, 2023 0.2439 0.2469 0.2269 0.2279 44,884 -0.01(-5.08%)
Aug 30, 2023 0.2526 0.2568 0.2347 0.2401 76,696 -0.02(-8.36%)
Aug 29, 2023 0.2159 0.2669 0.2159 0.2620 255,862 +0.04(+17.49%)
Aug 28, 2023 0.2179 0.2244 0.2148 0.2230 38,603 +0.00(+0.45%)
Aug 25, 2023 0.2242 0.2242 0.2100 0.2220 19,124 +0.01(+3.21%)
Aug 24, 2023 0.2385 0.2385 0.2151 0.2151 57,323 -0.02(-10.23%)
Aug 23, 2023 0.2163 0.2455 0.2075 0.2396 70,699 +0.01(+6.44%)
Aug 22, 2023 0.2400 0.2400 0.2200 0.2251 63,017 -0.01(-4.62%)
Aug 21, 2023 0.2490 0.2504 0.2345 0.2360 269,939 -0.01(-5.94%)
Aug 18, 2023 0.2400 0.2586 0.2397 0.2509 91,492 +0.00(+1.58%)
Aug 17, 2023 0.2600 0.2684 0.2441 0.2470 244,287 -0.03(-12.01%)
Aug 16, 2023 0.2950 0.2950 0.2759 0.2807 117,530 -0.02(-5.36%)
Aug 15, 2023 0.3380 0.3380 0.2949 0.2966 63,052 -0.01(-2.95%)
Aug 14, 2023 0.3154 0.3300 0.3056 0.3056 74,569 -0.02(-4.86%)
Aug 11, 2023 0.3167 0.3273 0.3167 0.3212 49,524 +0.00(+1.55%)
Aug 10, 2023 0.3380 0.3394 0.3163 0.3163 29,322 -0.01(-4.24%)
Aug 09, 2023 0.3397 0.3397 0.3260 0.3303 12,560 -0.01(-1.78%)
Aug 08, 2023 0.3164 0.3392 0.3050 0.3363 50,943 +0.03(+10.23%)
Aug 07, 2023 0.3300 0.3300 0.2900 0.3051 148,833 -0.01(-1.74%)
Aug 04, 2023 0.3097 0.3292 0.3097 0.3105 49,304 -0.01(-3.87%)
Aug 03, 2023 0.3260 0.3289 0.3146 0.3230 17,459 -0.01(-2.12%)
Aug 02, 2023 0.3216 0.3452 0.3216 0.3300 123,647 +0.00(+0.61%)
Aug 01, 2023 0.3000 0.3296 0.3000 0.3280 118,715 -0.00(-1.41%)
Jul 31, 2023 0.3369 0.3414 0.3289 0.3327 51,710 +0.00(+0.82%)
Jul 28, 2023 0.3308 0.3552 0.3288 0.3300 99,750 -0.01(-1.67%)
Jul 27, 2023 0.3566 0.3712 0.3294 0.3356 52,243 -0.01(-3.20%)
Jul 26, 2023 0.3420 0.3525 0.3400 0.3467 81,199 +0.01(+1.49%)
Jul 25, 2023 0.3300 0.3500 0.3300 0.3416 117,884 +0.01(+2.61%)
Jul 24, 2023 0.3689 0.3720 0.3300 0.3329 134,649 -0.06(-15.40%)
Jul 21, 2023 0.3774 0.4010 0.3656 0.3935 192,887 +0.03(+7.10%)
Jul 20, 2023 0.3991 0.3991 0.3644 0.3674 172,173 -0.03(-8.45%)
Jul 19, 2023 0.3989 0.4100 0.3810 0.4013 152,771 +0.01(+2.61%)
Jul 18, 2023 0.3605 0.4020 0.3543 0.3911 155,536 +0.03(+7.86%)
Jul 17, 2023 0.3625 0.4026 0.3625 0.3626 257,218 -0.00(-0.25%)
Jul 14, 2023 0.4200 0.4380 0.3635 0.3635 726,709 -0.06(-13.25%)
Jul 13, 2023 0.2942 0.4319 0.2924 0.4190 1,951,753 +0.13(+45.39%)
Jul 12, 2023 0.3000 0.3200 0.2882 0.2882 450,775 -0.01(-2.31%)
Jul 11, 2023 0.2750 0.2950 0.2519 0.2950 209,384 +0.04(+14.43%)
Jul 10, 2023 0.2562 0.2611 0.2464 0.2578 236,441 -0.00(-0.12%)
Jul 07, 2023 0.2260 0.2599 0.2260 0.2581 269,736 +0.01(+2.42%)
Jul 06, 2023 0.2657 0.2662 0.2426 0.2520 102,576 -0.01(-1.95%)
Jul 05, 2023 0.2500 0.2600 0.2350 0.2570 405,439 +0.02(+6.20%)
Jul 03, 2023 0.2390 0.2510 0.2365 0.2420 65,811 +0.01(+2.33%)
Jun 30, 2023 0.2360 0.2479 0.2343 0.2365 46,174 +0.00(+0.25%)
Jun 29, 2023 0.2240 0.2415 0.2240 0.2359 121,684 +0.00(+0.00%)
Jun 28, 2023 0.2423 0.2423 0.2339 0.2359 86,006 -0.01(-4.34%)
Jun 27, 2023 0.2355 0.2481 0.2355 0.2466 142,775 +0.02(+8.78%)
Jun 26, 2023 0.2400 0.2481 0.2267 0.2267 120,493 -0.02(-8.22%)
Jun 23, 2023 0.2309 0.2478 0.2252 0.2470 143,557 +0.02(+8.14%)
Jun 22, 2023 0.2403 0.2403 0.2203 0.2284 108,757 -0.01(-3.95%)
Jun 21, 2023 0.2140 0.2507 0.2140 0.2378 384,620 +0.01(+5.41%)
Jun 20, 2023 0.2000 0.2304 0.2000 0.2256 276,563 +0.02(+7.43%)
Jun 16, 2023 0.1948 0.2100 0.1929 0.2100 127,050 +0.02(+8.81%)
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.