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 (%)
Jan 31, 2022 0.4511 0.4780 0.4380 0.4477 451,725 +0.00(+1.04%)
Jan 28, 2022 0.4190 0.4724 0.4070 0.4431 538,324 +0.02(+5.50%)
Jan 27, 2022 0.4750 0.4987 0.4122 0.4200 1,327,383 -0.09(-17.74%)
Jan 26, 2022 0.5089 0.5534 0.4987 0.5106 226,309 +0.00(+0.45%)
Jan 25, 2022 0.5149 0.5302 0.5000 0.5083 233,761 -0.01(-1.30%)
Jan 24, 2022 0.5000 0.5200 0.4500 0.5150 829,907 -0.02(-3.67%)
Jan 21, 2022 0.5500 0.6000 0.5252 0.5346 869,789 -0.07(-11.64%)
Jan 20, 2022 0.5600 0.6376 0.5600 0.6050 238,709 +0.04(+6.61%)
Jan 19, 2022 0.6000 0.6176 0.5675 0.5675 109,044 -0.03(-5.42%)
Jan 18, 2022 0.6100 0.6200 0.5850 0.6000 182,643 -0.02(-3.05%)
Jan 14, 2022 0.6189 0 -0.01(-0.88%)
Jan 13, 2022 0.6441 0.6676 0.6071 0.6244 100,453 -0.02(-2.44%)
Jan 12, 2022 0.6599 0.6720 0.6383 0.6400 268,730 +0.03(+4.37%)
Jan 11, 2022 0.5700 0.6214 0.5700 0.6132 252,587 +0.04(+7.58%)
Jan 10, 2022 0.5500 0.6020 0.5500 0.5700 181,831 -0.02(-3.93%)
Jan 07, 2022 0.6005 0.6010 0.5706 0.5933 181,632 +0.01(+2.29%)
Jan 06, 2022 0.5750 0.5903 0.5750 0.5800 386,521 +0.00(+0.24%)
Jan 05, 2022 0.6175 0.6340 0.5642 0.5786 525,332 -0.04(-7.10%)
Jan 04, 2022 0.6300 0.6620 0.6092 0.6228 185,536 +0.00(+0.44%)
Jan 03, 2022 0.6100 0.6675 0.6075 0.6201 260,609 -0.00(-0.77%)
Dec 31, 2021 0.6300 0.6600 0.6100 0.6249 438,525 -0.01(-1.44%)
Dec 30, 2021 0.6695 0.6695 0.6340 0.6340 309,787 -0.02(-2.46%)
Dec 29, 2021 0.6417 0.6768 0.6250 0.6500 694,820 -0.04(-5.80%)
Dec 28, 2021 0.7050 0.7400 0.6100 0.6900 575,556 -0.02(-2.13%)
Dec 27, 2021 0.7185 0.7425 0.6710 0.7050 228,714 -0.02(-2.96%)
Dec 23, 2021 0.6415 0.7300 0.6415 0.7265 210,113 +0.07(+9.84%)
Dec 22, 2021 0.6562 0.6861 0.6292 0.6614 235,861 +0.00(+0.06%)
Dec 21, 2021 0.6645 0.6938 0.6415 0.6610 231,949 +0.04(+7.08%)
Dec 20, 2021 0.6100 0.6370 0.5915 0.6173 390,967 +0.01(+1.71%)
Dec 17, 2021 0.6656 0.7112 0.6050 0.6069 378,332 -0.08(-12.12%)
Dec 16, 2021 0.7230 0.7400 0.6773 0.6906 194,924 -0.04(-5.49%)
Dec 15, 2021 0.7230 0.7447 0.6450 0.7307 548,596 +0.05(+6.61%)
Dec 14, 2021 0.6400 0.7017 0.6400 0.6854 650,310 -0.01(-1.14%)
Dec 13, 2021 0.7073 0.7242 0.6722 0.6933 703,266 -0.04(-5.54%)
Dec 10, 2021 0.7770 0.7770 0.7034 0.7340 328,683 +0.01(+0.92%)
Dec 09, 2021 0.7670 0.7778 0.7196 0.7273 313,004 -0.05(-6.90%)
Dec 08, 2021 0.7809 0.8004 0.7588 0.7812 895,096 -0.00(-0.12%)
Dec 07, 2021 0.7472 0.8261 0.7472 0.7821 749,989 +0.05(+6.48%)
Dec 06, 2021 0.7325 0.7610 0.6760 0.7345 716,355 -0.03(-3.58%)
Dec 03, 2021 0.8000 0.8360 0.7400 0.7618 1,940,143 -0.08(-9.79%)
Dec 02, 2021 0.8240 0.9029 0.8025 0.8445 928,130 -0.03(-2.95%)
Dec 01, 2021 0.9700 0.9700 0.8680 0.8702 617,447 -0.04(-3.96%)
Nov 30, 2021 0.9314 0.9708 0.9000 0.9061 479,157 -0.02(-2.57%)
Nov 29, 2021 0.9449 0.9556 0.9040 0.9300 206,591 +0.03(+3.15%)
Nov 26, 2021 0.8500 0.9197 0.8500 0.9016 264,950 -0.02(-2.57%)
Nov 24, 2021 0.9100 0.9575 0.8901 0.9254 592,701 -0.02(-1.65%)
Nov 23, 2021 0.9051 0.9450 0.8964 0.9409 681,613 +0.03(+3.40%)
Nov 22, 2021 0.9754 1.010 0.9051 0.9100 623,956 -0.06(-6.47%)
Nov 19, 2021 0.9501 1.010 0.9350 0.9729 592,619 -0.01(-0.65%)
Nov 18, 2021 1.080 0.9793 0.9426 0.9793 1,292,171 -0.06(-5.61%)
Nov 17, 2021 0.9650 1.040 0.9365 1.038 752,486 +0.07(+7.51%)
Nov 16, 2021 1.020 1.040 0.9000 0.9650 2,256,052 -0.07(-6.63%)
Nov 15, 2021 1.170 1.170 1.020 1.034 1,344,106 -0.11(-9.34%)
Nov 12, 2021 1.080 1.140 0.9900 1.140 1,060,036 +0.06(+5.21%)
Nov 11, 2021 1.140 1.210 1.070 1.083 1,139,668 -0.07(-5.78%)
Nov 10, 2021 1.150 1.150 4,565,072 +0.03(+2.68%)
Nov 09, 2021 1.020 1.150 0.9700 1.120 3,831,611 +0.16(+16.15%)
Nov 08, 2021 0.8084 0.9700 0.8084 0.9643 2,328,629 +0.16(+19.92%)
Nov 05, 2021 0.7707 0.8041 0.7707 0.8041 526,232 +0.03(+4.33%)
Nov 04, 2021 0.7800 0.8400 0.7700 0.7707 808,785 -0.03(-3.66%)
Nov 03, 2021 0.8251 0.8388 0.7800 0.8000 578,319 -0.03(-3.19%)
Nov 02, 2021 0.7939 0.8424 0.7803 0.8264 1,109,557 +0.03(+4.17%)
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.