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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3620 +0.0023 (+0.64%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 6, 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 (%)
Apr 30, 2020 0.0600 0.0880 0.0600 0.0661 55,346 +0.00(+1.69%)
Apr 29, 2020 0.0697 0.0731 0.0620 0.0650 119,371 -0.00(-0.15%)
Apr 28, 2020 0.0880 0.0880 0.0593 0.0651 38,532 -0.00(-4.96%)
Apr 27, 2020 0.0664 0.0701 0.0605 0.0685 164,905 +0.01(+12.30%)
Apr 24, 2020 0.0609 0.0646 0.0608 0.0610 122,800 +0.00(+4.45%)
Apr 23, 2020 0.0480 0.0585 0.0479 0.0584 129,695 +0.01(+21.67%)
Apr 22, 2020 0.0480 0.0480 0.0479 0.0480 5,598 -0.00(-6.43%)
Apr 21, 2020 0.0525 0.0525 0.0513 0.0513 9,500 +0.00(+6.65%)
Apr 20, 2020 0.0800 0.0800 0.0429 0.0481 58,097 -0.00(-6.60%)
Apr 17, 2020 0.0483 0.0534 0.0440 0.0515 30,100 +0.00(+4.25%)
Apr 16, 2020 0.0548 0.0644 0.0459 0.0494 69,418 -0.00(-3.70%)
Apr 15, 2020 0.0647 0.0647 0.0513 0.0513 22,100 -0.01(-14.50%)
Apr 14, 2020 0.0600 0.0600 0.0600 0.0600 1,280 -0.00(-1.80%)
Apr 13, 2020 0.0500 0.0613 0.0500 0.0611 18,330 +0.00(+0.00%)
Apr 09, 2020 0.0970 0.0970 0.0523 0.0611 57,600 +0.00(+8.53%)
Apr 08, 2020 0.0661 0.0685 0.0555 0.0563 34,715 -0.01(-14.70%)
Apr 07, 2020 0.1200 0.1200 0.0600 0.0660 96,938 +0.01(+20.22%)
Apr 06, 2020 0.0723 0.0723 0.0502 0.0549 39,812 +0.00(+9.80%)
Apr 03, 2020 0.0413 0.0500 0.0413 0.0500 5,900 +0.00(+5.93%)
Apr 02, 2020 0.0481 0.0481 0.0472 0.0472 4,850 +0.00(+5.59%)
Apr 01, 2020 0.0600 0.0600 0.0400 0.0447 27,229 -0.00(-7.07%)
Mar 31, 2020 0.0873 0.0873 0.0450 0.0481 95,845 +0.00(+6.89%)
Mar 30, 2020 0.0457 0.0457 0.0400 0.0450 5,280 -0.01(-16.51%)
Mar 27, 2020 0.0457 0.0539 0.0336 0.0539 20,700 +0.01(+22.50%)
Mar 26, 2020 0.0303 0.0456 0.0303 0.0440 25,005 +0.01(+29.41%)
Mar 25, 2020 0.0370 0.0413 0.0340 0.0340 54,600 +0.00(+4.62%)
Mar 24, 2020 0.0365 0.0408 0.0318 0.0325 27,918 -0.01(-17.51%)
Mar 23, 2020 0.0409 0.0409 0.0394 0.0394 26,550 -0.00(-4.14%)
Mar 20, 2020 0.0453 0.0453 0.0366 0.0411 35,400 +0.00(+2.75%)
Mar 19, 2020 0.0400 0.0400 0.0354 0.0400 2,525 +0.00(+2.56%)
Mar 18, 2020 0.0800 0.0800 0.0333 0.0390 71,683 +0.00(+11.43%)
Mar 17, 2020 0.0341 0.0400 0.0341 0.0350 37,450 -0.00(-8.85%)
Mar 16, 2020 0.0873 0.0873 0.0306 0.0384 86,355 +0.00(+12.61%)
Mar 13, 2020 0.1297 0.1297 0.0312 0.0341 26,300 -0.01(-16.63%)
Mar 12, 2020 0.0500 0.0500 0.0352 0.0409 35,319 -0.01(-16.87%)
Mar 11, 2020 0.0545 0.0548 0.0492 0.0492 20,572 -0.00(-4.09%)
Mar 10, 2020 0.0626 0.0626 0.0513 0.0513 2,750 +0.00(+1.99%)
Mar 09, 2020 0.0638 0.0638 0.0503 0.0503 57,603 -0.03(-36.01%)
Mar 06, 2020 0.0837 0.0837 0.0706 0.0786 17,600 -0.00(-1.38%)
Mar 05, 2020 0.0839 0.0839 0.0797 0.0797 1,700 +0.00(+0.13%)
Mar 04, 2020 0.1100 0.1100 0.0760 0.0796 52,500 +0.00(+3.92%)
Mar 03, 2020 0.1225 0.1225 0.0616 0.0766 10,209 +0.01(+18.21%)
Mar 02, 2020 0.0648 0.0648 0.0648 15 +0.00(+0.00%)
Feb 28, 2020 0.1045 0.1045 0.0561 0.0648 85,400 -0.02(-22.95%)
Feb 27, 2020 0.0500 0.0841 0.0500 0.0841 21,890 +0.02(+31.00%)
Feb 26, 2020 0.0590 0.0651 0.0590 0.0642 56,400 +0.01(+9.18%)
Feb 25, 2020 0.0740 0.0740 0.0588 0.0588 216,000 -0.02(-23.74%)
Feb 24, 2020 0.0700 0.1264 0.0700 0.0771 43,348 -0.01(-9.29%)
Feb 21, 2020 0.0813 0.0883 0.0782 0.0850 70,400 -0.00(-3.85%)
Feb 20, 2020 0.1364 0.1364 0.0804 0.0884 40,735 -0.00(-0.56%)
Feb 19, 2020 0.0963 0.0963 0.0889 0.0889 22,853 -0.01(-11.10%)
Feb 18, 2020 0.0930 0.1027 0.0888 0.1000 25,846 -0.00(-2.91%)
Feb 14, 2020 0.1000 0.1086 0.0967 0.1030 94,200 -0.00(-1.90%)
Feb 13, 2020 0.1077 0.1151 0.0963 0.1050 64,089 -0.01(-10.87%)
Feb 12, 2020 0.1490 0.1565 0.1044 0.1178 480,502 -0.02(-11.83%)
Feb 11, 2020 0.0900 0.1336 0.0801 0.1336 600,759 +0.06(+73.51%)
Feb 10, 2020 0.0617 0.0770 0.0541 0.0770 77,926 +0.02(+36.52%)
Feb 07, 2020 0.0603 0.0603 0.0490 0.0564 93,800 +0.01(+11.24%)
Feb 06, 2020 0.0565 0.0565 0.0430 0.0507 47,808 +0.00(+1.40%)
Feb 05, 2020 0.0584 0.0584 0.0433 0.0500 280,865 -0.01(-13.94%)
Feb 04, 2020 0.0800 0.0800 0.0556 0.0581 35,994 +0.01(+10.04%)
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.