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 (%)
Feb 29, 2024 0.4360 0.4667 0.4121 0.4343 490,290 -0.02(-5.24%)
Feb 28, 2024 0.4920 0.5258 0.4495 0.4583 601,355 -0.03(-5.97%)
Feb 27, 2024 0.5363 0.5363 0.4789 0.4874 803,208 -0.02(-3.81%)
Feb 26, 2024 0.4493 0.5067 0.4400 0.5067 647,175 +0.08(+17.81%)
Feb 23, 2024 0.4449 0.4475 0.4225 0.4301 176,119 -0.01(-3.13%)
Feb 22, 2024 0.4720 0.4720 0.4419 0.4440 292,422 +0.01(+1.49%)
Feb 21, 2024 0.4520 0.4589 0.4375 0.4375 298,562 -0.04(-7.95%)
Feb 20, 2024 0.4952 0.4972 0.4501 0.4753 235,282 -0.02(-4.40%)
Feb 16, 2024 0.5270 0.5270 0.4804 0.4972 315,705 +0.00(+1.00%)
Feb 15, 2024 0.5500 0.5500 0.4875 0.4923 494,484 -0.03(-5.33%)
Feb 14, 2024 0.5060 0.5499 0.5060 0.5200 424,662 +0.03(+6.12%)
Feb 13, 2024 0.5110 0.5110 0.4627 0.4900 228,222 -0.03(-5.71%)
Feb 12, 2024 0.4800 0.5466 0.4670 0.5197 834,998 +0.06(+12.49%)
Feb 09, 2024 0.4705 0.4705 0.4417 0.4620 422,600 +0.04(+9.43%)
Feb 08, 2024 0.3918 0.4334 0.3918 0.4222 255,508 +0.04(+10.61%)
Feb 07, 2024 0.3668 0.3900 0.3613 0.3817 98,800 +0.01(+3.16%)
Feb 06, 2024 0.3573 0.3755 0.3572 0.3700 156,235 +0.01(+2.78%)
Feb 05, 2024 0.3530 0.3824 0.3506 0.3600 80,416 -0.02(-5.34%)
Feb 02, 2024 0.3900 0.3972 0.3700 0.3803 90,118 +0.00(+0.08%)
Feb 01, 2024 0.3813 0.3913 0.3700 0.3800 190,541 +0.01(+2.70%)
Jan 31, 2024 0.3660 0.4067 0.3660 0.3700 277,857 -0.03(-7.43%)
Jan 30, 2024 0.4130 0.4189 0.3927 0.3997 157,992 -0.02(-5.10%)
Jan 29, 2024 0.4324 0.4429 0.3894 0.4212 199,364 +0.02(+5.38%)
Jan 26, 2024 0.3600 0.4010 0.3600 0.3997 513,754 +0.06(+17.56%)
Jan 25, 2024 0.3440 0.3440 0.3287 0.3400 36,085 +0.00(+0.59%)
Jan 24, 2024 0.3570 0.3599 0.3364 0.3380 124,710 +0.01(+2.42%)
Jan 23, 2024 0.3215 0.3384 0.3090 0.3300 107,279 -0.00(-1.02%)
Jan 22, 2024 0.3333 0.3600 0.3236 0.3334 290,560 -0.02(-5.31%)
Jan 19, 2024 0.3419 0.3560 0.3048 0.3521 393,478 +0.02(+4.64%)
Jan 18, 2024 0.3951 0.4185 0.3226 0.3365 772,499 -0.06(-16.08%)
Jan 17, 2024 0.3880 0.4010 0.3880 0.4010 92,373 +0.01(+1.52%)
Jan 16, 2024 0.3800 0.4100 0.3743 0.3950 282,579 -0.01(-3.42%)
Jan 12, 2024 0.4598 0.4670 0.3852 0.4090 727,025 -0.06(-13.31%)
Jan 11, 2024 0.5529 0.5640 0.4609 0.4718 778,549 -0.04(-7.64%)
Jan 10, 2024 0.5000 0.5421 0.4782 0.5108 912,840 +0.01(+1.05%)
Jan 09, 2024 0.5291 0.5405 0.5055 0.5055 339,901 -0.04(-7.70%)
Jan 08, 2024 0.5169 0.5700 0.5000 0.5477 622,726 +0.03(+5.33%)
Jan 05, 2024 0.5248 0.5248 0.4960 0.5200 233,507 -0.00(-0.29%)
Jan 04, 2024 0.5200 0.5571 0.5055 0.5215 361,119 +0.01(+2.25%)
Jan 03, 2024 0.4520 0.5137 0.4454 0.5100 269,547 +0.01(+2.82%)
Jan 02, 2024 0.5080 0.5565 0.4908 0.4960 445,435 +0.04(+8.94%)
Dec 29, 2023 0.5470 0.5661 0.4288 0.4553 1,464,983 -0.07(-13.98%)
Dec 28, 2023 0.5790 0.5790 0.5200 0.5293 358,425 -0.05(-8.36%)
Dec 27, 2023 0.5259 0.5800 0.5184 0.5776 988,972 +0.06(+12.16%)
Dec 26, 2023 0.5000 0.5399 0.4733 0.5150 984,420 +0.04(+7.58%)
Dec 22, 2023 0.3973 0.5000 0.3808 0.4787 1,331,562 +0.08(+21.16%)
Dec 21, 2023 0.4059 0.4100 0.3676 0.3951 537,339 +0.01(+2.12%)
Dec 20, 2023 0.3431 0.4200 0.3422 0.3869 2,310,235 +0.07(+20.91%)
Dec 19, 2023 0.3300 0.3534 0.3135 0.3200 514,085 -0.01(-4.08%)
Dec 18, 2023 0.3100 0.3390 0.2986 0.3336 158,517 +0.03(+10.35%)
Dec 15, 2023 0.2801 0.3100 0.2801 0.3023 213,389 +0.00(+0.77%)
Dec 14, 2023 0.2958 0.3110 0.2843 0.3000 233,138 +0.01(+1.97%)
Dec 13, 2023 0.2600 0.3000 0.2567 0.2942 370,819 +0.04(+15.01%)
Dec 12, 2023 0.2600 0.2630 0.2430 0.2558 249,087 +0.00(+0.31%)
Dec 11, 2023 0.2900 0.3000 0.2504 0.2550 188,509 -0.04(-15.00%)
Dec 08, 2023 0.3350 0.3350 0.2948 0.3000 218,678 -0.01(-4.25%)
Dec 07, 2023 0.3100 0.3350 0.3073 0.3133 213,293 +0.00(+0.22%)
Dec 06, 2023 0.3373 0.3512 0.3093 0.3126 292,937 -0.03(-8.76%)
Dec 05, 2023 0.3620 0.3780 0.3390 0.3426 927,815 -0.00(-0.98%)
Dec 04, 2023 0.3450 0.3514 0.3144 0.3460 455,546 +0.04(+11.61%)
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.