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

Dmg Blockchain Solutions Inc (OP:DMGGF)

0.1750 +0.0060 (+3.55%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 22, 2025 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 21, 2025 0.1750 0.1750 0.1688 0.1690 20,877 +0.00(+0.36%)
Apr 17, 2025 0.1665 0.1700 0.1508 0.1684 37,301 +0.01(+8.23%)
Apr 16, 2025 0.1600 0.1648 0.1540 0.1556 13,820 -0.00(-2.87%)
Apr 15, 2025 0.1687 0.1720 0.1602 0.1602 42,557 -0.01(-4.76%)
Apr 14, 2025 0.1625 0.1737 0.1625 0.1682 34,884 +0.01(+4.86%)
Apr 11, 2025 0.1518 0.1670 0.1505 0.1604 65,403 +0.02(+11.85%)
Apr 10, 2025 0.1500 0.1500 0.1434 0.1434 53,788 -0.01(-8.95%)
Apr 09, 2025 0.1389 0.1680 0.1342 0.1575 181,113 +0.03(+21.15%)
Apr 08, 2025 0.1428 0.1550 0.1300 0.1300 146,241 -0.01(-9.41%)
Apr 07, 2025 0.1359 0.1447 0.1329 0.1435 324,548 -0.00(-2.58%)
Apr 04, 2025 0.1500 0.1550 0.1400 0.1473 378,334 -0.01(-5.39%)
Apr 03, 2025 0.1676 0.1755 0.1557 0.1557 116,917 -0.01(-5.64%)
Apr 02, 2025 0.1600 0.1809 0.1570 0.1650 462,632 +0.01(+3.13%)
Apr 01, 2025 0.1550 0.1616 0.1526 0.1600 85,476 +0.01(+5.12%)
Mar 31, 2025 0.1750 0.1761 0.1495 0.1522 547,591 -0.02(-14.01%)
Mar 28, 2025 0.1810 0.1925 0.1730 0.1770 456,168 -0.02(-10.02%)
Mar 27, 2025 0.2011 0.2011 0.1949 0.1967 60,221 -0.00(-1.45%)
Mar 26, 2025 0.2000 0.2061 0.1983 0.1996 6,861 -0.01(-3.11%)
Mar 25, 2025 0.2119 0.2120 0.2054 0.2060 29,069 -0.01(-2.92%)
Mar 24, 2025 0.1951 0.2239 0.1840 0.2122 728,769 +0.03(+13.48%)
Mar 21, 2025 0.2000 0.2000 0.1863 0.1870 314,735 -0.01(-2.81%)
Mar 20, 2025 0.1905 0.1950 0.1879 0.1924 21,075 -0.00(-0.21%)
Mar 19, 2025 0.1865 0.1928 0.1821 0.1928 11,943 +0.02(+8.74%)
Mar 18, 2025 0.1680 0.1855 0.1680 0.1773 35,521 -0.01(-4.21%)
Mar 17, 2025 0.1995 0.1995 0.1830 0.1851 149,389 -0.01(-4.88%)
Mar 14, 2025 0.1900 0.1997 0.1850 0.1946 117,303 +0.01(+5.99%)
Mar 13, 2025 0.1730 0.1899 0.1730 0.1836 85,167 -0.01(-7.27%)
Mar 12, 2025 0.1961 0.2000 0.1834 0.1980 38,584 +0.01(+3.77%)
Mar 11, 2025 0.1806 0.1933 0.1775 0.1908 26,395 +0.02(+10.23%)
Mar 10, 2025 0.1890 0.2010 0.1730 0.1731 94,564 -0.03(-13.36%)
Mar 07, 2025 0.2020 0.2068 0.1740 0.1998 69,102 +0.00(+1.42%)
Mar 06, 2025 0.2141 0.2163 0.1910 0.1970 567,991 -0.01(-6.19%)
Mar 05, 2025 0.1900 0.2100 0.1818 0.2100 596,818 +0.02(+10.53%)
Mar 04, 2025 0.1749 0.1980 0.1734 0.1900 141,679 +0.01(+3.32%)
Mar 03, 2025 0.1920 0.2100 0.1807 0.1839 135,286 -0.01(-4.02%)
Feb 28, 2025 0.1948 0.1970 0.1822 0.1916 26,464 +0.01(+7.28%)
Feb 27, 2025 0.1990 0.1992 0.1786 0.1786 486,521 +0.00(+0.39%)
Feb 26, 2025 0.1900 0.2059 0.1776 0.1779 100,357 -0.01(-6.37%)
Feb 25, 2025 0.2000 0.2100 0.1790 0.1900 519,622 -0.02(-9.48%)
Feb 24, 2025 0.2091 0.2223 0.2045 0.2099 99,076 -0.01(-4.07%)
Feb 21, 2025 0.2275 0.2315 0.2130 0.2188 47,171 -0.01(-3.65%)
Feb 20, 2025 0.2290 0.2300 0.2271 0.2271 84,380 -0.00(-0.39%)
Feb 19, 2025 0.2201 0.2305 0.2201 0.2280 50,800 +0.00(+0.88%)
Feb 18, 2025 0.2339 0.2400 0.2215 0.2260 104,809 -0.01(-2.84%)
Feb 14, 2025 0.2400 0.2405 0.2270 0.2326 202,140 +0.00(+1.35%)
Feb 13, 2025 0.2292 0.2303 0.2290 0.2295 3,268 +0.00(+1.10%)
Feb 12, 2025 0.2190 0.2330 0.2100 0.2270 173,778 -0.00(-1.00%)
Feb 11, 2025 0.2400 0.2400 0.2252 0.2293 139,383 -0.01(-2.43%)
Feb 10, 2025 0.2300 0.2408 0.2300 0.2350 46,647 +0.00(+2.00%)
Feb 07, 2025 0.2240 0.2456 0.2240 0.2304 216,807 -0.01(-4.00%)
Feb 06, 2025 0.2375 0.2480 0.2340 0.2400 45,783 +0.00(+0.67%)
Feb 05, 2025 0.2500 0.2500 0.2357 0.2384 35,998 -0.01(-3.48%)
Feb 04, 2025 0.2330 0.2470 0.2293 0.2470 139,631 +0.01(+5.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.