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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3852 +0.0020 (+0.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Sep 30, 2020 0.0663 0.0668 0.0647 0.0664 45,207 -0.00(-0.75%)
Sep 29, 2020 0.0618 0.0669 0.0617 0.0669 21,760 +0.01(+8.25%)
Sep 28, 2020 0.0635 0.0635 0.0618 0.0618 11,400 +0.00(+3.00%)
Sep 25, 2020 0.0654 0.0654 0.0600 0.0600 88,700 -0.00(-7.55%)
Sep 24, 2020 0.0653 0.0654 0.0542 0.0649 94,177 -0.01(-12.30%)
Sep 23, 2020 0.0750 0.0769 0.0652 0.0740 62,860 -0.00(-0.54%)
Sep 22, 2020 0.0735 0.0760 0.0601 0.0744 46,266 +0.01(+16.07%)
Sep 21, 2020 0.0640 0.0728 0.0591 0.0641 71,084 -0.01(-13.84%)
Sep 18, 2020 0.0800 0.0809 0.0720 0.0744 88,700 -0.00(-2.49%)
Sep 17, 2020 0.0699 0.0773 0.0699 0.0763 59,992 +0.00(+1.73%)
Sep 16, 2020 0.0718 0.0750 0.0660 0.0750 110,140 +0.01(+10.95%)
Sep 15, 2020 0.0603 0.0683 0.0601 0.0676 77,022 +0.01(+11.37%)
Sep 14, 2020 0.0665 0.0665 0.0600 0.0607 30,200 -0.00(-6.04%)
Sep 11, 2020 0.0695 0.0700 0.0602 0.0646 84,300 -0.00(-7.18%)
Sep 10, 2020 0.0574 0.0696 0.0574 0.0696 24,553 +0.00(+7.08%)
Sep 09, 2020 0.0643 0.0653 0.0620 0.0650 90,136 +0.00(+3.01%)
Sep 08, 2020 0.0649 0.1155 0.0562 0.0631 64,023 -0.00(-0.94%)
Sep 04, 2020 0.0645 0.0653 0.0562 0.0637 106,300 +0.00(+6.17%)
Sep 03, 2020 0.0670 0.0693 0.0600 0.0600 139,261 -0.01(-15.37%)
Sep 02, 2020 0.0631 0.0709 0.0631 0.0709 29,276 -0.00(-2.07%)
Sep 01, 2020 0.0709 0.0724 0.0650 0.0724 9,869 +0.01(+7.90%)
Aug 31, 2020 0.0715 0.0736 0.0650 0.0671 175,409 -0.00(-2.04%)
Aug 28, 2020 0.0600 0.0720 0.0600 0.0685 85,600 +0.00(+5.38%)
Aug 27, 2020 0.1238 0.1238 0.0618 0.0650 231,181 -0.00(-4.69%)
Aug 26, 2020 0.0664 0.0730 0.0650 0.0682 194,177 -0.00(-1.59%)
Aug 25, 2020 0.0715 0.0746 0.0660 0.0693 207,195 -0.00(-3.08%)
Aug 24, 2020 0.0750 0.0750 0.0667 0.0715 124,236 -0.00(-4.16%)
Aug 21, 2020 0.0754 0.0766 0.0690 0.0746 81,800 +0.00(+2.19%)
Aug 20, 2020 0.0737 0.0787 0.0730 0.0730 125,232 -0.01(-6.41%)
Aug 19, 2020 0.0832 0.0839 0.0720 0.0780 51,751 -0.01(-7.91%)
Aug 18, 2020 0.0850 0.0850 0.0814 0.0847 60,110 +0.01(+6.54%)
Aug 17, 2020 0.1280 0.1280 0.0778 0.0795 151,199 -0.01(-9.86%)
Aug 14, 2020 0.0742 0.0882 0.0742 0.0882 12,300 +0.01(+8.35%)
Aug 13, 2020 0.0807 0.0888 0.0706 0.0814 29,528 -0.00(-2.16%)
Aug 12, 2020 0.0811 0.0850 0.0731 0.0832 44,592 -0.00(-1.30%)
Aug 11, 2020 0.0922 0.0922 0.0741 0.0843 179,255 -0.01(-7.36%)
Aug 10, 2020 0.0916 0.0990 0.0831 0.0910 188,300 -0.00(-2.57%)
Aug 07, 2020 0.1007 0.1035 0.0843 0.0934 212,600 -0.01(-5.85%)
Aug 06, 2020 0.0990 0.1036 0.0889 0.0992 278,031 +0.00(+3.44%)
Aug 05, 2020 0.0874 0.0978 0.0810 0.0959 178,163 +0.00(+4.24%)
Aug 04, 2020 0.1225 0.1225 0.0850 0.0920 342,553 -0.03(-21.37%)
Aug 03, 2020 0.0950 0.1170 0.0920 0.1170 270,744 +0.03(+33.26%)
Jul 31, 2020 0.0706 0.0878 0.0700 0.0878 101,700 +0.02(+25.61%)
Jul 30, 2020 0.0886 0.0886 0.0699 0.0699 220,109 -0.02(-22.07%)
Jul 29, 2020 0.0875 0.0952 0.0820 0.0897 22,236 -0.00(-2.07%)
Jul 28, 2020 0.0960 0.0982 0.0820 0.0916 127,390 -0.00(-4.08%)
Jul 27, 2020 0.0809 0.0955 0.0800 0.0955 229,165 +0.03(+38.01%)
Jul 24, 2020 0.0795 0.0840 0.0692 0.0692 43,500 -0.01(-15.61%)
Jul 23, 2020 0.0800 0.0875 0.0750 0.0820 38,799 +0.00(+3.80%)
Jul 22, 2020 0.0816 0.0816 0.0677 0.0790 33,321 -0.00(-0.63%)
Jul 21, 2020 0.0670 0.0795 0.0600 0.0795 36,200 +0.02(+27.61%)
Jul 20, 2020 0.0600 0.0646 0.0556 0.0623 18,765 +0.00(+5.06%)
Jul 17, 2020 0.0655 0.0809 0.0593 0.0593 68,400 -0.01(-9.47%)
Jul 16, 2020 0.0660 0.0710 0.0601 0.0655 44,711 +0.00(+0.31%)
Jul 15, 2020 0.0700 0.0707 0.0593 0.0653 56,395 -0.00(-1.80%)
Jul 14, 2020 0.0653 0.0742 0.0589 0.0665 212,858 +0.00(+1.53%)
Jul 13, 2020 0.0694 0.0758 0.0655 0.0655 38,366 -0.01(-11.73%)
Jul 10, 2020 0.0703 0.0800 0.0591 0.0742 78,900 +0.00(+5.55%)
Jul 09, 2020 0.0650 0.0776 0.0614 0.0703 185,619 -0.01(-9.64%)
Jul 08, 2020 0.0738 0.0826 0.0700 0.0778 493,355 +0.00(+3.05%)
Jul 07, 2020 0.0750 0.0783 0.0736 0.0755 100,481 -0.00(-4.19%)
Jul 06, 2020 0.0722 0.0810 0.0722 0.0788 78,079 -0.00(-0.25%)
Jul 02, 2020 0.1000 0.1000 0.0758 0.0790 31,200 -0.02(-21.00%)
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.