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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4000 +0.0071 (+1.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
May 24, 2024 0.3798 0.4070 0.3798 0.3929 103,612 +0.01(+3.64%)
May 23, 2024 0.3824 0.3904 0.3679 0.3791 33,508 +0.00(+0.26%)
May 22, 2024 0.4100 0.4100 0.3781 0.3781 176,108 -0.02(-4.57%)
May 21, 2024 0.4003 0.4044 0.3860 0.3962 212,202 +0.02(+5.65%)
May 20, 2024 0.3591 0.4000 0.3410 0.3750 251,864 -0.01(-2.65%)
May 17, 2024 0.3800 0.3979 0.3797 0.3852 38,149 +0.00(+0.52%)
May 16, 2024 0.3888 0.3918 0.3762 0.3832 48,704 -0.02(-4.20%)
May 15, 2024 0.3741 0.4000 0.3741 0.4000 48,303 +0.03(+7.24%)
May 14, 2024 0.3813 0.4034 0.3640 0.3730 85,506 -0.03(-7.86%)
May 13, 2024 0.3726 0.4070 0.3662 0.4048 64,043 +0.01(+2.79%)
May 10, 2024 0.3390 0.3950 0.3248 0.3938 372,216 +0.06(+17.97%)
May 09, 2024 0.3390 0.3400 0.3260 0.3338 179,880 -0.01(-1.53%)
May 08, 2024 0.3410 0.3415 0.3213 0.3390 66,219 -0.00(-1.11%)
May 07, 2024 0.3320 0.3607 0.3320 0.3428 44,595 -0.01(-2.28%)
May 06, 2024 0.3450 0.3744 0.3450 0.3508 148,651 -0.01(-2.47%)
May 03, 2024 0.3600 0.3750 0.3502 0.3597 86,738 +0.00(+0.17%)
May 02, 2024 0.3500 0.3591 0.3438 0.3591 44,351 +0.01(+3.49%)
May 01, 2024 0.3257 0.3521 0.3228 0.3470 68,896 +0.01(+3.24%)
Apr 30, 2024 0.3160 0.3531 0.3160 0.3361 106,569 -0.01(-2.86%)
Apr 29, 2024 0.3808 0.3808 0.3460 0.3460 166,948 -0.03(-7.73%)
Apr 26, 2024 0.3750 0.3970 0.3722 0.3750 102,863 +0.00(+0.00%)
Apr 25, 2024 0.3799 0.3844 0.3750 0.3750 74,418 -0.01(-3.52%)
Apr 24, 2024 0.3988 0.3989 0.3710 0.3887 65,454 -0.01(-3.16%)
Apr 23, 2024 0.3713 0.4100 0.3602 0.4014 125,108 +0.02(+6.25%)
Apr 22, 2024 0.3835 0.3835 0.3527 0.3778 509,176 +0.01(+4.11%)
Apr 19, 2024 0.3816 0.3890 0.3627 0.3629 226,546 -0.02(-4.93%)
Apr 18, 2024 0.3440 0.3905 0.3440 0.3817 170,555 +0.04(+10.96%)
Apr 17, 2024 0.3290 0.3500 0.3236 0.3440 257,884 +0.01(+1.56%)
Apr 16, 2024 0.3110 0.3389 0.3110 0.3387 99,516 -0.00(-0.38%)
Apr 15, 2024 0.3633 0.3800 0.3376 0.3400 223,840 -0.03(-8.72%)
Apr 12, 2024 0.3925 0.4078 0.3600 0.3725 202,579 -0.02(-5.02%)
Apr 11, 2024 0.4101 0.4101 0.3922 0.3922 124,416 -0.02(-4.36%)
Apr 10, 2024 0.4100 0.4101 0.3937 0.4101 153,885 -0.00(-0.02%)
Apr 09, 2024 0.4161 0.4200 0.4050 0.4102 112,209 -0.01(-1.80%)
Apr 08, 2024 0.4142 0.4350 0.4142 0.4177 321,457 +0.00(+0.77%)
Apr 05, 2024 0.4378 0.4400 0.4145 0.4145 53,180 -0.02(-5.32%)
Apr 04, 2024 0.4376 0.4569 0.4300 0.4378 136,425 -0.00(-0.48%)
Apr 03, 2024 0.4111 0.4511 0.4111 0.4399 115,665 +0.02(+4.69%)
Apr 02, 2024 0.4200 0.4278 0.4171 0.4202 72,104 -0.02(-5.59%)
Apr 01, 2024 0.4435 0.4568 0.4264 0.4451 232,100 +0.00(+0.13%)
Mar 28, 2024 0.4150 0.4500 0.4120 0.4445 184,732 +0.03(+8.31%)
Mar 27, 2024 0.4377 0.4377 0.4071 0.4104 122,677 -0.02(-4.20%)
Mar 26, 2024 0.4326 0.4400 0.4155 0.4284 105,044 -0.00(-0.37%)
Mar 25, 2024 0.3976 0.4367 0.3909 0.4300 188,080 +0.04(+10.00%)
Mar 22, 2024 0.3870 0.4086 0.3860 0.3909 100,324 -0.02(-4.21%)
Mar 21, 2024 0.4118 0.4200 0.3973 0.4081 59,858 -0.01(-1.76%)
Mar 20, 2024 0.3937 0.4190 0.3889 0.4154 263,269 +0.03(+6.76%)
Mar 19, 2024 0.3701 0.3953 0.3638 0.3891 123,746 +0.00(+0.80%)
Mar 18, 2024 0.3730 0.3860 0.3651 0.3860 122,645 +0.02(+5.58%)
Mar 15, 2024 0.3500 0.3794 0.3500 0.3656 242,224 +0.02(+4.76%)
Mar 14, 2024 0.3640 0.3894 0.3490 0.3490 290,030 -0.03(-7.77%)
Mar 13, 2024 0.3770 0.4039 0.3683 0.3784 135,646 +0.01(+1.99%)
Mar 12, 2024 0.4000 0.4004 0.3616 0.3710 341,032 -0.03(-7.25%)
Mar 11, 2024 0.4364 0.4480 0.3951 0.4000 382,718 -0.01(-3.61%)
Mar 08, 2024 0.4040 0.4495 0.4040 0.4150 385,527 -0.01(-2.90%)
Mar 07, 2024 0.4400 0.4457 0.4199 0.4274 236,922 -0.01(-2.86%)
Mar 06, 2024 0.4200 0.4465 0.4200 0.4400 368,093 +0.03(+6.02%)
Mar 05, 2024 0.4410 0.4563 0.4039 0.4150 300,792 -0.04(-8.25%)
Mar 04, 2024 0.4669 0.4850 0.4341 0.4523 772,375 +0.02(+4.55%)
Mar 01, 2024 0.4350 0.4457 0.4201 0.4326 155,231 -0.00(-0.39%)
Feb 29, 2024 0.4360 0.4667 0.4121 0.4343 490,290 -0.02(-5.24%)
Feb 28, 2024 0.4920 0.5258 0.4495 0.4583 601,355 -0.03(-5.97%)
Feb 27, 2024 0.5363 0.5363 0.4789 0.4874 803,208 -0.02(-3.81%)
Feb 26, 2024 0.4493 0.5067 0.4400 0.5067 647,175 +0.08(+17.81%)
Feb 23, 2024 0.4449 0.4475 0.4225 0.4301 176,119 -0.01(-3.13%)
Feb 22, 2024 0.4720 0.4720 0.4419 0.4440 292,422 +0.01(+1.49%)
Feb 21, 2024 0.4520 0.4589 0.4375 0.4375 298,562 -0.04(-7.95%)
Feb 20, 2024 0.4952 0.4972 0.4501 0.4753 235,282 -0.02(-4.40%)
Feb 16, 2024 0.5270 0.5270 0.4804 0.4972 315,705 +0.00(+1.00%)
Feb 15, 2024 0.5500 0.5500 0.4875 0.4923 494,484 -0.03(-5.33%)
Feb 14, 2024 0.5060 0.5499 0.5060 0.5200 424,662 +0.03(+6.12%)
Feb 13, 2024 0.5110 0.5110 0.4627 0.4900 228,222 -0.03(-5.71%)
Feb 12, 2024 0.4800 0.5466 0.4670 0.5197 834,998 +0.06(+12.49%)
Feb 09, 2024 0.4705 0.4705 0.4417 0.4620 422,600 +0.04(+9.43%)
Feb 08, 2024 0.3918 0.4334 0.3918 0.4222 255,508 +0.04(+10.61%)
Feb 07, 2024 0.3668 0.3900 0.3613 0.3817 98,800 +0.01(+3.16%)
Feb 06, 2024 0.3573 0.3755 0.3572 0.3700 156,235 +0.01(+2.78%)
Feb 05, 2024 0.3530 0.3824 0.3506 0.3600 80,416 -0.02(-5.34%)
Feb 02, 2024 0.3900 0.3972 0.3700 0.3803 90,118 +0.00(+0.08%)
Feb 01, 2024 0.3813 0.3913 0.3700 0.3800 190,541 +0.01(+2.70%)
Jan 31, 2024 0.3660 0.4067 0.3660 0.3700 277,857 -0.03(-7.43%)
Jan 30, 2024 0.4130 0.4189 0.3927 0.3997 157,992 -0.02(-5.10%)
Jan 29, 2024 0.4324 0.4429 0.3894 0.4212 199,364 +0.02(+5.38%)
Jan 26, 2024 0.3600 0.4010 0.3600 0.3997 513,754 +0.06(+17.56%)
Jan 25, 2024 0.3440 0.3440 0.3287 0.3400 36,085 +0.00(+0.59%)
Jan 24, 2024 0.3570 0.3599 0.3364 0.3380 124,710 +0.01(+2.42%)
Jan 23, 2024 0.3215 0.3384 0.3090 0.3300 107,279 -0.00(-1.02%)
Jan 22, 2024 0.3333 0.3600 0.3236 0.3334 290,560 -0.02(-5.31%)
Jan 19, 2024 0.3419 0.3560 0.3048 0.3521 393,478 +0.02(+4.64%)
Jan 18, 2024 0.3951 0.4185 0.3226 0.3365 772,499 -0.06(-16.08%)
Jan 17, 2024 0.3880 0.4010 0.3880 0.4010 92,373 +0.01(+1.52%)
Jan 16, 2024 0.3800 0.4100 0.3743 0.3950 282,579 -0.01(-3.42%)
Jan 12, 2024 0.4598 0.4670 0.3852 0.4090 727,025 -0.06(-13.31%)
Jan 11, 2024 0.5529 0.5640 0.4609 0.4718 778,549 -0.04(-7.64%)
Jan 10, 2024 0.5000 0.5421 0.4782 0.5108 912,840 +0.01(+1.05%)
Jan 09, 2024 0.5291 0.5405 0.5055 0.5055 339,901 -0.04(-7.70%)
Jan 08, 2024 0.5169 0.5700 0.5000 0.5477 622,726 +0.03(+5.33%)
Jan 05, 2024 0.5248 0.5248 0.4960 0.5200 233,507 -0.00(-0.29%)
Jan 04, 2024 0.5200 0.5571 0.5055 0.5215 361,119 +0.01(+2.25%)
Jan 03, 2024 0.4520 0.5137 0.4454 0.5100 269,547 +0.01(+2.82%)
Jan 02, 2024 0.5080 0.5565 0.4908 0.4960 445,435 +0.04(+8.94%)
Dec 29, 2023 0.5470 0.5661 0.4288 0.4553 1,464,983 -0.07(-13.98%)
Dec 28, 2023 0.5790 0.5790 0.5200 0.5293 358,425 -0.05(-8.36%)
Dec 27, 2023 0.5259 0.5800 0.5184 0.5776 988,972 +0.06(+12.16%)
Dec 26, 2023 0.5000 0.5399 0.4733 0.5150 984,420 +0.04(+7.58%)
Dec 22, 2023 0.3973 0.5000 0.3808 0.4787 1,331,562 +0.08(+21.16%)
Dec 21, 2023 0.4059 0.4100 0.3676 0.3951 537,339 +0.01(+2.12%)
Dec 20, 2023 0.3431 0.4200 0.3422 0.3869 2,310,235 +0.07(+20.91%)
Dec 19, 2023 0.3300 0.3534 0.3135 0.3200 514,085 -0.01(-4.08%)
Dec 18, 2023 0.3100 0.3390 0.2986 0.3336 158,517 +0.03(+10.35%)
Dec 15, 2023 0.2801 0.3100 0.2801 0.3023 213,389 +0.00(+0.77%)
Dec 14, 2023 0.2958 0.3110 0.2843 0.3000 233,138 +0.01(+1.97%)
Dec 13, 2023 0.2600 0.3000 0.2567 0.2942 370,819 +0.04(+15.01%)
Dec 12, 2023 0.2600 0.2630 0.2430 0.2558 249,087 +0.00(+0.31%)
Dec 11, 2023 0.2900 0.3000 0.2504 0.2550 188,509 -0.04(-15.00%)
Dec 08, 2023 0.3350 0.3350 0.2948 0.3000 218,678 -0.01(-4.25%)
Dec 07, 2023 0.3100 0.3350 0.3073 0.3133 213,293 +0.00(+0.22%)
Dec 06, 2023 0.3373 0.3512 0.3093 0.3126 292,937 -0.03(-8.76%)
Dec 05, 2023 0.3620 0.3780 0.3390 0.3426 927,815 -0.00(-0.98%)
Dec 04, 2023 0.3450 0.3514 0.3144 0.3460 455,546 +0.04(+11.61%)
Dec 01, 2023 0.2843 0.3100 0.2765 0.3100 169,552 +0.04(+13.64%)
Nov 30, 2023 0.2800 0.2808 0.2727 0.2728 44,938 -0.01(-2.57%)
Nov 29, 2023 0.2800 0.2877 0.2755 0.2800 73,646 +0.00(+0.00%)
Nov 28, 2023 0.2689 0.2850 0.2653 0.2800 56,998 +0.02(+7.69%)
Nov 27, 2023 0.2800 0.2800 0.2600 0.2600 154,339 -0.02(-8.45%)
Nov 24, 2023 0.2799 0.2902 0.2776 0.2840 74,004 +0.00(+1.46%)
Nov 22, 2023 0.2450 0.2799 0.2450 0.2799 15,486 +0.01(+2.49%)
Nov 21, 2023 0.2688 0.2776 0.2684 0.2731 55,846 +0.00(+0.18%)
Nov 20, 2023 0.2782 0.2800 0.2692 0.2726 251,667 -0.00(-0.47%)
Nov 17, 2023 0.2610 0.2779 0.2610 0.2739 73,349 +0.01(+2.78%)
Nov 16, 2023 0.2832 0.2832 0.2656 0.2665 7,800 -0.02(-7.37%)
Nov 15, 2023 0.2550 0.2877 0.2452 0.2877 142,224 +0.04(+14.80%)
Nov 14, 2023 0.2610 0.2643 0.2495 0.2506 51,082 -0.01(-3.39%)
Nov 13, 2023 0.2733 0.2750 0.2563 0.2594 26,692 -0.01(-4.32%)
Nov 10, 2023 0.2682 0.2712 0.2682 0.2711 66,287 +0.00(+0.11%)
Nov 09, 2023 0.2927 0.3065 0.2671 0.2708 272,856 +0.00(+1.12%)
Nov 08, 2023 0.2646 0.2742 0.2643 0.2678 80,825 +0.00(+1.29%)
Nov 07, 2023 0.2589 0.2670 0.2550 0.2644 22,837 +0.01(+2.01%)
Nov 06, 2023 0.2757 0.2757 0.2592 0.2592 48,578 -0.01(-4.18%)
Nov 03, 2023 0.2751 0.2830 0.2636 0.2705 61,482 -0.01(-4.59%)
Nov 02, 2023 0.2700 0.2835 0.2675 0.2835 68,905 +0.02(+7.02%)
Nov 01, 2023 0.2649 0.2649 0.2587 0.2649 16,623 +0.00(+0.11%)
Oct 31, 2023 0.2460 0.2701 0.2460 0.2646 31,969 -0.01(-4.58%)
Oct 30, 2023 0.2510 0.2773 0.2491 0.2773 86,033 +0.03(+12.82%)
Oct 27, 2023 0.2452 0.2559 0.2416 0.2458 72,189 -0.00(-0.08%)
Oct 26, 2023 0.2910 0.2910 0.2421 0.2460 112,502 -0.03(-9.89%)
Oct 25, 2023 0.2721 0.3000 0.2695 0.2730 175,503 +0.01(+3.57%)
Oct 24, 2023 0.2611 0.2918 0.2610 0.2636 395,945 +0.01(+5.44%)
Oct 23, 2023 0.2042 0.2500 0.2042 0.2500 307,454 +0.04(+16.82%)
Oct 20, 2023 0.2124 0.2232 0.2091 0.2140 154,232 +0.00(+1.90%)
Oct 19, 2023 0.1900 0.2100 0.1900 0.2100 242,158 +0.02(+7.97%)
Oct 18, 2023 0.2100 0.2100 0.1945 0.1945 55,278 -0.02(-10.29%)
Oct 17, 2023 0.2145 0.2200 0.2082 0.2168 83,990 -0.00(-1.45%)
Oct 16, 2023 0.2000 0.2200 0.1856 0.2200 369,288 +0.04(+22.22%)
Oct 13, 2023 0.1742 0.1800 0.1676 0.1800 222,390 +0.01(+3.09%)
Oct 12, 2023 0.1751 0.1800 0.1746 0.1746 75,397 -0.00(-2.68%)
Oct 11, 2023 0.1852 0.1857 0.1719 0.1794 146,052 -0.01(-5.83%)
Oct 10, 2023 0.1912 0.1992 0.1905 0.1905 62,184 -0.01(-5.32%)
Oct 09, 2023 0.2015 0.2079 0.1950 0.2012 38,455 -0.00(-0.94%)
Oct 06, 2023 0.1882 0.2034 0.1858 0.2031 91,705 +0.01(+6.67%)
Oct 05, 2023 0.1893 0.1904 0.1855 0.1904 17,837 +0.00(+0.79%)
Oct 04, 2023 0.1882 0.1905 0.1841 0.1889 104,330 +0.00(+0.27%)
Oct 03, 2023 0.2012 0.2017 0.1882 0.1884 315,767 -0.01(-6.32%)
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.