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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4048 +0.0110 (+2.79%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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, 2019 0.1600 0.1600 0.1457 0.1457 3,650 -0.01(-8.94%)
Apr 29, 2019 0.1600 0.1600 0.1300 0.1600 64,744 +0.00(+0.00%)
Apr 26, 2019 0.1600 0.1600 0.1600 0.1600 900 +0.00(+0.00%)
Apr 25, 2019 0.1488 0.1600 0.1450 0.1600 1,310 +0.02(+10.34%)
Apr 24, 2019 0.1600 0.1600 0.1450 0.1450 6,373 -0.01(-4.92%)
Apr 23, 2019 0.1480 0.1600 0.1450 0.1525 8,425 +0.01(+5.17%)
Apr 22, 2019 0.1600 0.1600 0.1450 0.1450 37,000 -0.02(-9.38%)
Apr 18, 2019 0.1600 0.1600 0.1450 0.1600 14,500 +0.00(+0.00%)
Apr 17, 2019 0.1600 0.1600 0.1430 0.1600 9,025 +0.00(+0.00%)
Apr 16, 2019 0.1430 0.1600 0.1430 0.1600 22,852 +0.00(+0.06%)
Apr 15, 2019 0.1600 0.1700 0.1431 0.1599 28,884 +0.02(+12.61%)
Apr 12, 2019 0.1700 0.1700 0.1420 0.1420 19,700 -0.00(-0.77%)
Apr 11, 2019 0.1800 0.1800 0.1420 0.1431 22,187 +0.00(+0.77%)
Apr 10, 2019 0.1780 0.1780 0.1420 0.1420 15,945 +0.00(+0.00%)
Apr 09, 2019 0.1610 0.1610 0.1420 0.1420 32,005 +0.00(+0.00%)
Apr 08, 2019 0.1420 0.1420 0.1420 0.1420 2,401 -0.01(-5.33%)
Apr 05, 2019 0.1876 0.1876 0.1439 0.1500 31,800 +0.00(+0.00%)
Apr 04, 2019 0.1501 0.1876 0.1500 0.1500 16,800 +0.01(+3.45%)
Apr 03, 2019 0.1440 0.1876 0.1421 0.1450 20,829 -0.01(-7.94%)
Apr 02, 2019 0.1480 0.1575 0.1480 0.1575 4,850 +0.01(+6.42%)
Apr 01, 2019 0.1400 0.1895 0.1400 0.1480 18,515 +0.02(+13.85%)
Mar 29, 2019 0.1380 0.1380 0.1300 0.1300 23,100 -0.01(-7.14%)
Mar 28, 2019 0.1310 0.1400 0.1310 0.1400 1,000 +0.00(+0.00%)
Mar 27, 2019 0.1400 0.1400 0.1370 0.1400 10,400 +0.01(+7.61%)
Mar 26, 2019 0.1400 0.1400 0.1301 0.1301 5,008 -0.00(-0.69%)
Mar 25, 2019 0.1301 0.1319 0.1301 0.1310 11,491 -0.01(-4.80%)
Mar 22, 2019 0.2100 0.2100 0.1376 0.1376 4,200 -0.01(-4.31%)
Mar 20, 2019 0.1438 0.1438 0.1438 0 +0.00(+2.71%)
Mar 19, 2019 0.1900 0.1900 0.1360 0.1400 19,600 -0.03(-17.65%)
Mar 18, 2019 0.1493 0.1700 0.1360 0.1700 14,500 -0.00(-0.58%)
Mar 15, 2019 0.1420 0.1710 0.1420 0.1710 34,000 +0.04(+26.67%)
Mar 14, 2019 0.1350 0.1350 0.1350 0.1350 1,100 -0.01(-10.00%)
Mar 12, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2019 0.1385 0.1900 0.1385 0.1500 9,650 +0.01(+8.46%)
Mar 08, 2019 0.1350 0.1383 0.1350 0.1383 14,500 +0.00(+2.37%)
Mar 07, 2019 0.1350 0.1900 0.1350 0.1351 19,600 -0.03(-16.86%)
Mar 06, 2019 0.1641 0.1641 0.1350 0.1625 800 +0.01(+3.97%)
Mar 05, 2019 0.1351 0.1563 0.1351 0.1563 5,255 -0.02(-13.17%)
Mar 04, 2019 0.1350 0.1899 0.1350 0.1800 12,701 +0.02(+10.77%)
Mar 01, 2019 0.1350 0.1625 0.1350 0.1625 2,200 +0.03(+20.37%)
Feb 28, 2019 0.2000 0.2100 0.1309 0.1350 253,700 -0.07(-32.50%)
Feb 27, 2019 0.1800 0.2000 0.1800 0.2000 73,100 +0.03(+14.29%)
Feb 26, 2019 0.2000 0.2100 0.1450 0.1750 73,000 -0.02(-7.89%)
Feb 25, 2019 0.1800 0.2000 0.1425 0.1900 260,205 +0.03(+18.75%)
Feb 22, 2019 0.1350 0.1800 0.1250 0.1600 50,600 +0.00(+0.00%)
Feb 21, 2019 0.1800 0.1800 0.1400 0.1600 22,900 +0.00(+0.00%)
Feb 20, 2019 0.1650 0.1800 0.1301 0.1600 38,952 -0.02(-11.11%)
Feb 19, 2019 0.1400 0.1800 0.1400 0.1800 66,466 +0.04(+28.57%)
Feb 15, 2019 0.1400 0.1400 0.1400 0.1400 13,100 +0.00(+0.00%)
Feb 14, 2019 0.1250 0.1400 0.1200 0.1400 14,055 +0.00(+0.00%)
Feb 13, 2019 0.1400 0.1400 0.0911 0.1400 119,324 +0.01(+11.46%)
Feb 12, 2019 0.1400 0.1400 0.1111 0.1256 6,677 -0.01(-10.29%)
Feb 11, 2019 0.0904 0.1400 0.0904 0.1400 19,398 +0.06(+83.97%)
Feb 08, 2019 0.0800 0.1400 0.0761 0.0761 148,500 -0.01(-10.68%)
Feb 07, 2019 0.0950 0.0950 0.0721 0.0852 36,514 -0.01(-10.32%)
Feb 06, 2019 0.0001 0.1106 0.0001 0.0950 61,970 +0.00(+2.37%)
Feb 05, 2019 0.1011 0.1997 0.0711 0.0928 120,104 -0.04(-30.75%)
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.