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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4100 -0.0014 (-0.34%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 10, 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 (%)
Sep 30, 2021 0.7000 0.7422 0.6915 0.7159 145,830 +0.02(+3.60%)
Sep 29, 2021 0.7100 0.7442 0.6837 0.6910 224,697 -0.02(-2.55%)
Sep 28, 2021 0.7240 0.7553 0.6968 0.7091 349,768 -0.04(-5.89%)
Sep 27, 2021 0.8200 0.8200 0.7300 0.7535 402,046 -0.02(-2.86%)
Sep 24, 2021 0.7823 0.8100 0.7506 0.7757 264,106 -0.05(-5.98%)
Sep 23, 2021 0.8250 0.8489 0.7831 0.8250 357,990 +0.03(+4.07%)
Sep 22, 2021 0.7400 0.8024 0.7284 0.7927 565,523 +0.06(+8.59%)
Sep 21, 2021 0.7000 0.7719 0.6758 0.7300 625,806 +0.03(+4.29%)
Sep 20, 2021 0.6470 0.7500 0.6470 0.7000 876,567 -0.08(-10.78%)
Sep 17, 2021 0.7911 0.7939 0.7450 0.7846 555,980 -0.01(-1.00%)
Sep 16, 2021 0.8350 0.8443 0.7840 0.7925 533,189 -0.05(-5.93%)
Sep 15, 2021 0.8524 0.8796 0.8255 0.8425 456,306 -0.00(-0.26%)
Sep 14, 2021 0.8194 0.8908 0.8194 0.8447 1,166,581 -0.00(-0.25%)
Sep 13, 2021 0.8800 0.8959 0.8201 0.8468 999,262 -0.05(-5.91%)
Sep 10, 2021 0.9423 0.9700 0.8813 0.9000 342,711 -0.04(-3.74%)
Sep 09, 2021 0.9100 0.9818 0.9100 0.9350 474,619 -0.01(-1.58%)
Sep 08, 2021 0.9553 0.9905 0.8813 0.9500 587,982 -0.05(-5.00%)
Sep 07, 2021 1.025 1.040 0.8635 1.000 990,608 -0.02(-1.96%)
Sep 03, 2021 1.029 1.060 1.000 1.020 560,908 +0.01(+0.99%)
Sep 02, 2021 1.010 1.067 0.9851 1.010 616,518 +0.03(+3.38%)
Sep 01, 2021 0.8829 1.000 0.8657 0.9770 953,807 +0.06(+6.22%)
Aug 31, 2021 0.9250 0.9553 0.9100 0.9198 399,415 -0.02(-2.15%)
Aug 30, 2021 0.9700 0.9889 0.9239 0.9400 499,440 -0.03(-3.09%)
Aug 27, 2021 0.9700 0.9852 0.9100 0.9700 504,521 +0.06(+6.71%)
Aug 26, 2021 0.9000 0.9700 0.9000 0.9090 442,527 -0.06(-6.29%)
Aug 25, 2021 0.9225 0.9800 0.8952 0.9700 639,514 +0.03(+2.81%)
Aug 24, 2021 1.000 1.000 0.9300 0.9435 448,556 -0.07(-6.59%)
Aug 23, 2021 1.090 1.090 1.000 1.010 774,145 -0.01(-0.97%)
Aug 20, 2021 0.9010 1.040 0.9010 1.020 1,227,096 +0.09(+10.07%)
Aug 19, 2021 0.8650 0.9300 0.8552 0.9267 443,085 +0.05(+5.93%)
Aug 18, 2021 0.8636 0.9456 0.8499 0.8748 406,164 +0.01(+0.99%)
Aug 17, 2021 0.9900 1.000 0.8479 0.8662 1,347,124 -0.15(-14.97%)
Aug 16, 2021 1.090 1.100 0.9918 1.019 780,510 -0.05(-4.79%)
Aug 13, 2021 1.140 1.142 1.060 1.070 821,315 +0.01(+0.94%)
Aug 12, 2021 1.110 1.110 1.010 1.060 672,522 -0.08(-7.02%)
Aug 11, 2021 1.100 1.180 1.080 1.140 1,549,352 +0.10(+9.62%)
Aug 10, 2021 1.230 1.250 1.000 1.040 1,972,952 -0.13(-11.11%)
Aug 09, 2021 1.080 1.180 1.080 1.170 2,330,305 +0.19(+19.39%)
Aug 06, 2021 0.8595 1.010 0.8000 0.9800 1,906,656 +0.17(+20.99%)
Aug 05, 2021 0.6900 0.8578 0.6630 0.8100 1,221,538 +0.10(+13.97%)
Aug 04, 2021 0.6920 0.7300 0.6417 0.7107 567,027 +0.06(+8.54%)
Aug 03, 2021 0.6920 0.6920 0.6298 0.6548 342,952 -0.03(-3.72%)
Aug 02, 2021 0.6005 0.7225 0.6005 0.6801 482,983 +0.01(+2.01%)
Jul 30, 2021 0.7100 0.7100 0.6309 0.6667 348,482 -0.01(-1.39%)
Jul 29, 2021 0.6500 0.6954 0.6450 0.6761 218,810 +0.00(+0.72%)
Jul 28, 2021 0.6140 0.6799 0.6140 0.6713 626,429 +0.04(+6.84%)
Jul 27, 2021 0.6926 0.7017 0.6000 0.6283 1,006,037 -0.07(-10.46%)
Jul 26, 2021 0.6290 0.7099 0.6290 0.7017 1,261,625 +0.13(+23.71%)
Jul 23, 2021 0.6099 0.6100 0.5318 0.5672 331,016 -0.03(-5.28%)
Jul 22, 2021 0.6299 0.6299 0.5554 0.5988 650,055 +0.02(+3.96%)
Jul 21, 2021 0.4750 0.6299 0.4750 0.5760 937,894 +0.11(+24.22%)
Jul 20, 2021 0.4410 0.4990 0.4358 0.4637 1,231,352 -0.01(-2.40%)
Jul 19, 2021 0.5200 0.5760 0.4750 0.4751 460,834 -0.05(-9.73%)
Jul 16, 2021 0.5500 0.5565 0.5236 0.5263 450,010 -0.02(-4.48%)
Jul 15, 2021 0.5351 0.5900 0.5287 0.5510 760,470 -0.03(-5.00%)
Jul 14, 2021 0.5687 0.6000 0.5687 0.5800 615,730 +0.01(+0.94%)
Jul 13, 2021 0.5875 0.6018 0.5740 0.5746 342,231 -0.03(-4.65%)
Jul 12, 2021 0.6184 0.6300 0.5888 0.6026 124,814 -0.02(-2.73%)
Jul 09, 2021 0.6132 0.6269 0.5826 0.6195 233,681 +0.02(+3.25%)
Jul 08, 2021 0.6000 0.6284 0.5800 0.6000 413,434 -0.02(-3.95%)
Jul 07, 2021 0.6431 0.6500 0.6160 0.6247 332,089 -0.02(-2.86%)
Jul 06, 2021 0.6415 0.6800 0.6200 0.6431 466,265 -0.04(-5.66%)
Jul 02, 2021 0.6326 0.6817 0.6326 0.6817 594,036 +0.03(+5.01%)
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.