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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3850 -0.0050 (-1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2022 0.1902 0.2013 0.1844 0.1866 84,154 -0.02(-9.33%)
Oct 28, 2022 0.1991 0.2059 0.1983 0.2058 44,127 +0.01(+4.15%)
Oct 27, 2022 0.2100 0.2100 0.1972 0.1976 62,299 +0.00(+0.82%)
Oct 26, 2022 0.2000 0.2183 0.1933 0.1960 147,504 +0.00(+0.98%)
Oct 25, 2022 0.1500 0.1980 0.1500 0.1941 75,240 +0.03(+15.54%)
Oct 24, 2022 0.1687 0.1692 0.1623 0.1680 37,426 -0.00(-0.59%)
Oct 21, 2022 0.1673 0.1692 0.1596 0.1690 205,537 +0.00(+2.49%)
Oct 20, 2022 0.1732 0.1775 0.1649 0.1649 92,823 -0.01(-4.79%)
Oct 19, 2022 0.1700 0.1748 0.1700 0.1732 5,600 +0.00(+2.55%)
Oct 18, 2022 0.1830 0.1830 0.1689 0.1689 82,243 -0.00(-2.20%)
Oct 17, 2022 0.1800 0.1800 0.1708 0.1727 134,420 -0.00(-2.15%)
Oct 14, 2022 0.1761 0.1768 0.1661 0.1765 95,255 -0.00(-0.34%)
Oct 13, 2022 0.1694 0.1796 0.1650 0.1771 99,261 -0.00(-0.23%)
Oct 12, 2022 0.1812 0.1813 0.1749 0.1775 61,572 -0.00(-1.39%)
Oct 11, 2022 0.1940 0.1940 0.1700 0.1800 431,812 -0.02(-7.79%)
Oct 10, 2022 0.2002 0.2075 0.1900 0.1952 30,512 -0.00(-1.41%)
Oct 07, 2022 0.1959 0.2046 0.1959 0.1980 14,335 -0.01(-2.85%)
Oct 06, 2022 0.1984 0.2051 0.1964 0.2038 46,691 -0.01(-2.63%)
Oct 05, 2022 0.2210 0.2210 0.1984 0.2093 94,277 +0.00(+1.60%)
Oct 04, 2022 0.1870 0.2151 0.1870 0.2060 557,152 +0.03(+14.44%)
Oct 03, 2022 0.1703 0.1949 0.1703 0.1800 111,628 +0.01(+5.82%)
Sep 30, 2022 0.1680 0.1830 0.1680 0.1701 99,799 -0.01(-5.24%)
Sep 29, 2022 0.1900 0.1911 0.1720 0.1795 77,323 -0.01(-4.01%)
Sep 28, 2022 0.1760 0.1945 0.1760 0.1870 23,675 -0.00(-1.27%)
Sep 27, 2022 0.1926 0.1987 0.1816 0.1894 205,104 +0.00(+1.77%)
Sep 26, 2022 0.1850 0.1960 0.1782 0.1861 51,073 -0.00(-1.95%)
Sep 23, 2022 0.1990 0.2000 0.1810 0.1898 268,977 -0.01(-5.57%)
Sep 22, 2022 0.2072 0.2090 0.2001 0.2010 48,268 -0.01(-3.46%)
Sep 21, 2022 0.2118 0.2198 0.2059 0.2082 38,865 -0.00(-0.86%)
Sep 20, 2022 0.2047 0.2158 0.2047 0.2100 55,520 +0.00(+0.00%)
Sep 19, 2022 0.2177 0.2177 0.2082 0.2100 53,969 -0.01(-3.80%)
Sep 16, 2022 0.2094 0.2208 0.2087 0.2183 24,730 +0.01(+2.97%)
Sep 15, 2022 0.2237 0.2237 0.2115 0.2120 23,626 -0.00(-1.72%)
Sep 14, 2022 0.2200 0.2275 0.2137 0.2157 87,847 -0.00(-1.95%)
Sep 13, 2022 0.2385 0.2385 0.2180 0.2200 58,723 -0.03(-11.54%)
Sep 12, 2022 0.2506 0.2605 0.2467 0.2487 91,062 +0.01(+4.36%)
Sep 09, 2022 0.2350 0.2500 0.2350 0.2383 131,486 +0.01(+3.61%)
Sep 08, 2022 0.2141 0.2374 0.2089 0.2300 84,393 +0.02(+7.73%)
Sep 07, 2022 0.2080 0.2135 0.2077 0.2135 89,895 +0.00(+1.38%)
Sep 06, 2022 0.2248 0.2248 0.2080 0.2106 84,906 -0.00(-1.36%)
Sep 02, 2022 0.2257 0.2257 0.2080 0.2135 93,888 +0.00(+0.00%)
Sep 01, 2022 0.2157 0.2204 0.2135 0.2135 87,069 -0.01(-4.26%)
Aug 31, 2022 0.2242 0.2242 0.2129 0.2230 86,162 +0.00(+1.36%)
Aug 30, 2022 0.2227 0.2227 0.2135 0.2200 100,621 -0.00(-1.30%)
Aug 29, 2022 0.2481 0.2481 0.2140 0.2229 304,260 -0.01(-6.27%)
Aug 26, 2022 0.2440 0.2456 0.2298 0.2378 102,175 -0.01(-2.54%)
Aug 25, 2022 0.2546 0.2546 0.2395 0.2440 60,161 -0.01(-2.40%)
Aug 24, 2022 0.2502 0.2546 0.2448 0.2500 68,039 +0.00(+0.00%)
Aug 23, 2022 0.2554 0.2554 0.2500 0.2500 25,446 +0.01(+4.17%)
Aug 22, 2022 0.2457 0.2554 0.2400 0.2400 32,626 -0.02(-6.03%)
Aug 19, 2022 0.2653 0.2653 0.2464 0.2554 126,410 -0.02(-6.86%)
Aug 18, 2022 0.2750 0.2811 0.2629 0.2742 95,912 -0.01(-2.28%)
Aug 17, 2022 0.2820 0.3000 0.2738 0.2806 58,158 -0.02(-7.73%)
Aug 16, 2022 0.3345 0.3345 0.3037 0.3041 168,160 -0.03(-7.93%)
Aug 15, 2022 0.3260 0.3590 0.3244 0.3303 33,841 -0.00(-0.33%)
Aug 12, 2022 0.3170 0.3314 0.3048 0.3314 97,115 +0.01(+4.35%)
Aug 11, 2022 0.3331 0.3345 0.3101 0.3176 201,525 +0.00(+0.83%)
Aug 10, 2022 0.3100 0.3200 0.3036 0.3150 135,676 +0.02(+7.95%)
Aug 09, 2022 0.3090 0.3090 0.2845 0.2918 44,077 -0.01(-4.11%)
Aug 08, 2022 0.2936 0.3100 0.2936 0.3043 96,833 +0.02(+6.77%)
Aug 05, 2022 0.2937 0.2993 0.2800 0.2850 178,690 -0.01(-1.99%)
Aug 04, 2022 0.2998 0.3164 0.2908 0.2908 104,104 -0.02(-6.19%)
Aug 03, 2022 0.3127 0.3227 0.3032 0.3100 173,334 +0.01(+3.33%)
Aug 02, 2022 0.2800 0.3000 0.2722 0.3000 180,400 +0.02(+5.26%)
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.