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 +0.0138 (+3.64%)
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, 2018 0.2630 0.2630 0.2630 0 +0.01(+3.58%)
Aug 30, 2018 0.2310 0.2539 0.2300 0.2539 30,200 +0.02(+9.91%)
Aug 29, 2018 0.2573 0.2600 0.2280 0.2310 59,499 -0.04(-13.55%)
Aug 28, 2018 0.2570 0.2672 0.2380 0.2672 26,755 +0.04(+15.52%)
Aug 27, 2018 0.2509 0.2509 0.2277 0.2313 44,240 -0.01(-4.50%)
Aug 24, 2018 0.2200 0.2429 0.2180 0.2422 25,200 +0.02(+10.09%)
Aug 23, 2018 0.2317 0.2317 0.2200 0.2200 4,360 -0.00(-0.99%)
Aug 22, 2018 0.2191 0.2355 0.2119 0.2222 12,200 +0.00(+1.60%)
Aug 21, 2018 0.2212 0.2337 0.2187 0.2187 41,873 -0.00(-1.04%)
Aug 20, 2018 0.2386 0.2386 0.2170 0.2210 16,436 -0.01(-4.62%)
Aug 17, 2018 0.2280 0.2346 0.2270 0.2317 15,700 +0.00(+0.74%)
Aug 16, 2018 0.2303 0.2303 0.2257 0.2300 36,670 -0.00(-0.78%)
Aug 15, 2018 0.2192 0.2320 0.2192 0.2318 27,629 +0.01(+5.46%)
Aug 14, 2018 0.2199 0.2311 0.2130 0.2198 39,950 -0.00(-0.27%)
Aug 13, 2018 0.2192 0.2500 0.2192 0.2204 35,220 -0.02(-8.17%)
Aug 10, 2018 0.2463 0.2484 0.2270 0.2400 39,200 -0.02(-5.88%)
Aug 09, 2018 0.2483 0.2552 0.2404 0.2550 35,229 +0.01(+2.00%)
Aug 08, 2018 0.2500 0.2566 0.2400 0.2500 25,599 -0.02(-6.26%)
Aug 07, 2018 0.2649 0.2777 0.2637 0.2667 12,225 -0.01(-4.95%)
Aug 06, 2018 0.2840 0.2840 0.2580 0.2806 25,444 +0.03(+12.69%)
Aug 03, 2018 0.2637 0.2646 0.2490 0.2490 10,900 -0.01(-5.36%)
Aug 02, 2018 0.2497 0.2662 0.2400 0.2631 35,305 +0.02(+7.39%)
Aug 01, 2018 0.2487 0.2595 0.2450 0.2450 48,105 -0.02(-7.06%)
Jul 31, 2018 0.2703 0.2771 0.2590 0.2636 29,185 -0.02(-5.82%)
Jul 30, 2018 0.2768 0.2950 0.2669 0.2799 60,955 +0.00(+1.05%)
Jul 27, 2018 0.2920 0.2920 0.2690 0.2770 30,400 -0.02(-7.88%)
Jul 26, 2018 0.3055 0.3087 0.2928 0.3007 124,986 +0.01(+2.59%)
Jul 25, 2018 0.3050 0.3091 0.2812 0.2931 32,150 -0.01(-3.17%)
Jul 24, 2018 0.3100 0.3248 0.3027 0.3027 39,148 +0.03(+10.64%)
Jul 23, 2018 0.2948 0.3100 0.2736 0.2736 79,232 -0.01(-4.60%)
Jul 20, 2018 0.2912 0.3250 0.2842 0.2868 40,813 +0.01(+2.43%)
Jul 19, 2018 0.2955 0.3058 0.2800 0.2800 61,054 -0.02(-8.17%)
Jul 18, 2018 0.2891 0.3049 0.2732 0.3049 208,180 +0.05(+18.64%)
Jul 17, 2018 0.2200 0.2570 0.2070 0.2570 18,904 +0.04(+19.53%)
Jul 16, 2018 0.2463 0.2463 0.2150 0.2150 13,855 -0.01(-2.27%)
Jul 13, 2018 0.2320 0.2320 0.2183 0.2200 40,870 -0.00(-2.05%)
Jul 12, 2018 0.2300 0.2300 0.2200 0.2246 17,100 -0.02(-6.37%)
Jul 11, 2018 0.2305 0.2432 0.2300 0.2399 49,265 +0.01(+2.70%)
Jul 10, 2018 0.2500 0.2500 0.2250 0.2336 34,274 -0.01(-2.26%)
Jul 09, 2018 0.2276 0.2500 0.2276 0.2390 7,314 +0.01(+6.70%)
Jul 06, 2018 0.2478 0.2499 0.2240 0.2240 13,478 -0.02(-10.04%)
Jul 05, 2018 0.2490 0.2491 0.2379 0.2490 15,250 +0.05(+22.36%)
Jul 03, 2018 0.2035 0.2035 0.2035 0 -0.01(-4.01%)
Jul 02, 2018 0.2130 0.2130 0.2083 0.2120 27,493 +0.03(+13.98%)
Jun 29, 2018 0.2010 0.2163 0.1800 0.1860 44,450 -0.01(-7.00%)
Jun 28, 2018 0.1938 0.2090 0.1910 0.2000 147,625 +0.01(+5.49%)
Jun 27, 2018 0.2276 0.2360 0.1896 0.1896 102,908 -0.04(-17.92%)
Jun 26, 2018 0.2086 0.2310 0.2086 0.2310 60,260 +0.02(+10.69%)
Jun 25, 2018 0.2280 0.2280 0.2080 0.2087 114,181 -0.02(-6.83%)
Jun 22, 2018 0.2350 0.2388 0.2100 0.2240 32,869 -0.01(-5.12%)
Jun 21, 2018 0.2400 0.2530 0.2300 0.2361 18,644 +0.00(+1.77%)
Jun 20, 2018 0.2400 0.2400 0.2129 0.2320 14,581 -0.00(-1.15%)
Jun 19, 2018 0.2431 0.2431 0.2200 0.2347 28,240 -0.02(-6.12%)
Jun 18, 2018 0.2380 0.2500 0.2225 0.2500 101,992 +0.02(+7.85%)
Jun 15, 2018 0.2518 0.2318 0.2318 18,563 -0.01(-5.39%)
Jun 14, 2018 0.2690 0.2690 0.2390 0.2450 23,864 -0.02(-7.55%)
Jun 13, 2018 0.2400 0.2650 0.2375 0.2650 21,440 -0.00(-0.75%)
Jun 12, 2018 0.2910 0.2910 0.2670 0.2670 51,001 -0.01(-4.64%)
Jun 11, 2018 0.2863 0.3000 0.2800 0.2800 39,665 -0.01(-4.04%)
Jun 08, 2018 0.3024 0.3100 0.2816 0.2918 29,710 -0.01(-2.73%)
Jun 07, 2018 0.3300 0.3300 0.2942 0.3000 29,794 -0.03(-10.31%)
Jun 06, 2018 0.3345 0.2966 0.3345 4,100 +0.03(+10.87%)
Jun 05, 2018 0.2994 0.3020 0.2894 0.3017 117,869 +0.00(+0.60%)
Jun 04, 2018 0.3113 0.3209 0.2999 0.2999 15,835 -0.01(-4.49%)
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.