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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3851 -0.0197 (-4.87%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 14, 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 28, 2023 0.2145 0.2288 0.2145 0.2252 53,045 -0.00(-2.09%)
Apr 27, 2023 0.2232 0.2300 0.2203 0.2300 18,439 +0.01(+5.26%)
Apr 26, 2023 0.2300 0.2352 0.2185 0.2185 184,638 -0.00(-0.09%)
Apr 25, 2023 0.2155 0.2205 0.2104 0.2187 198,166 -0.00(-0.82%)
Apr 24, 2023 0.2240 0.2254 0.2178 0.2205 115,327 -0.00(-1.69%)
Apr 21, 2023 0.2255 0.2303 0.2243 0.2243 26,053 -0.01(-2.48%)
Apr 20, 2023 0.2337 0.2359 0.2263 0.2300 57,876 -0.01(-3.20%)
Apr 19, 2023 0.2432 0.2432 0.2363 0.2376 16,359 -0.01(-3.02%)
Apr 18, 2023 0.2290 0.2501 0.2290 0.2450 206,128 +0.01(+3.86%)
Apr 17, 2023 0.2610 0.2610 0.2359 0.2359 104,884 -0.01(-3.24%)
Apr 14, 2023 0.2566 0.2596 0.2390 0.2438 307,522 -0.01(-2.87%)
Apr 13, 2023 0.2362 0.2510 0.2346 0.2510 305,904 +0.02(+6.67%)
Apr 12, 2023 0.2500 0.2500 0.2304 0.2353 22,318 -0.01(-2.12%)
Apr 11, 2023 0.2230 0.2510 0.2230 0.2404 474,909 +0.01(+5.53%)
Apr 10, 2023 0.2020 0.2300 0.2020 0.2278 155,991 +0.01(+4.54%)
Apr 06, 2023 0.2186 0.2265 0.2179 0.2179 50,895 -0.00(-1.85%)
Apr 05, 2023 0.2229 0.2279 0.2216 0.2220 60,083 -0.01(-3.48%)
Apr 04, 2023 0.2100 0.2300 0.2100 0.2300 38,121 +0.00(+0.00%)
Apr 03, 2023 0.2244 0.2300 0.2234 0.2300 49,804 +0.00(+0.13%)
Mar 31, 2023 0.2321 0.2400 0.2279 0.2297 59,626 +0.00(+0.83%)
Mar 30, 2023 0.2364 0.2365 0.2210 0.2278 222,808 -0.00(-0.96%)
Mar 29, 2023 0.2390 0.2434 0.2300 0.2300 82,566 +0.00(+1.23%)
Mar 28, 2023 0.2263 0.2306 0.2235 0.2272 52,005 -0.00(-0.79%)
Mar 27, 2023 0.2334 0.2400 0.2275 0.2290 22,641 -0.00(-1.63%)
Mar 24, 2023 0.2405 0.2405 0.2286 0.2328 217,833 -0.01(-2.51%)
Mar 23, 2023 0.2200 0.2389 0.2200 0.2388 232,624 +0.02(+10.71%)
Mar 22, 2023 0.2403 0.2469 0.2157 0.2157 147,924 -0.02(-9.94%)
Mar 21, 2023 0.2340 0.2453 0.2340 0.2395 176,033 +0.00(+1.18%)
Mar 20, 2023 0.2428 0.2510 0.2311 0.2367 148,868 +0.01(+4.27%)
Mar 17, 2023 0.2210 0.2332 0.2185 0.2270 465,461 +0.01(+4.90%)
Mar 16, 2023 0.2206 0.2206 0.2071 0.2164 70,604 +0.01(+4.84%)
Mar 15, 2023 0.2110 0.2142 0.2028 0.2064 27,155 -0.01(-3.91%)
Mar 14, 2023 0.2140 0.2311 0.2140 0.2148 133,498 +0.01(+4.63%)
Mar 13, 2023 0.1960 0.2159 0.1960 0.2053 182,035 +0.02(+9.14%)
Mar 10, 2023 0.1900 0.1900 0.1800 0.1881 79,359 -0.00(-2.54%)
Mar 09, 2023 0.2050 0.2093 0.1864 0.1930 193,392 -0.01(-5.85%)
Mar 08, 2023 0.2000 0.2103 0.2000 0.2050 27,306 -0.00(-2.05%)
Mar 07, 2023 0.2198 0.2198 0.2029 0.2093 150,231 -0.01(-6.31%)
Mar 06, 2023 0.2100 0.2305 0.2100 0.2234 124,894 +0.01(+3.86%)
Mar 03, 2023 0.2222 0.2300 0.2133 0.2151 215,050 -0.01(-5.33%)
Mar 02, 2023 0.2282 0.2283 0.2202 0.2272 42,773 +0.00(+0.18%)
Mar 01, 2023 0.2311 0.2338 0.2268 0.2268 33,106 -0.01(-2.62%)
Feb 28, 2023 0.2301 0.2426 0.2301 0.2329 10,256 +0.00(+1.35%)
Feb 27, 2023 0.2319 0.2430 0.2298 0.2298 23,920 +0.00(+0.17%)
Feb 24, 2023 0.2300 0.2360 0.2240 0.2294 30,220 -0.01(-3.86%)
Feb 23, 2023 0.2402 0.2402 0.2300 0.2386 13,787 +0.01(+3.69%)
Feb 22, 2023 0.2401 0.2401 0.2300 0.2301 50,748 -0.02(-7.74%)
Feb 21, 2023 0.2500 0.2510 0.2400 0.2494 105,096 +0.00(+0.56%)
Feb 17, 2023 0.2557 0.2603 0.2400 0.2480 142,168 -0.00(-0.40%)
Feb 16, 2023 0.2661 0.2734 0.2490 0.2490 153,251 -0.02(-6.11%)
Feb 15, 2023 0.2472 0.2652 0.2462 0.2652 202,703 +0.03(+12.80%)
Feb 14, 2023 0.2333 0.2555 0.2333 0.2351 153,809 -0.00(-0.68%)
Feb 13, 2023 0.2281 0.2367 0.2236 0.2367 138,808 +0.00(+0.68%)
Feb 10, 2023 0.2140 0.2351 0.2064 0.2351 334,357 +0.02(+10.43%)
Feb 09, 2023 0.2413 0.2461 0.2064 0.2129 142,305 -0.03(-13.49%)
Feb 08, 2023 0.2550 0.2550 0.2381 0.2461 96,104 -0.00(-1.01%)
Feb 07, 2023 0.2695 0.2695 0.2470 0.2486 102,301 -0.00(-1.58%)
Feb 06, 2023 0.2326 0.2619 0.2140 0.2526 114,304 -0.00(-0.12%)
Feb 03, 2023 0.2591 0.2690 0.2500 0.2529 125,154 -0.02(-6.33%)
Feb 02, 2023 0.2380 0.2930 0.2380 0.2700 342,427 +0.02(+8.48%)
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.