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 (%)
Jul 31, 2018 0.2703 0.2771 0.2590 0.2636 29,185 -0.02(-5.82%)
Jul 30, 2018 0.2768 0.2950 0.2669 0.2799 60,955 +0.00(+1.05%)
Jul 27, 2018 0.2920 0.2920 0.2690 0.2770 30,400 -0.02(-7.88%)
Jul 26, 2018 0.3055 0.3087 0.2928 0.3007 124,986 +0.01(+2.59%)
Jul 25, 2018 0.3050 0.3091 0.2812 0.2931 32,150 -0.01(-3.17%)
Jul 24, 2018 0.3100 0.3248 0.3027 0.3027 39,148 +0.03(+10.64%)
Jul 23, 2018 0.2948 0.3100 0.2736 0.2736 79,232 -0.01(-4.60%)
Jul 20, 2018 0.2912 0.3250 0.2842 0.2868 40,813 +0.01(+2.43%)
Jul 19, 2018 0.2955 0.3058 0.2800 0.2800 61,054 -0.02(-8.17%)
Jul 18, 2018 0.2891 0.3049 0.2732 0.3049 208,180 +0.05(+18.64%)
Jul 17, 2018 0.2200 0.2570 0.2070 0.2570 18,904 +0.04(+19.53%)
Jul 16, 2018 0.2463 0.2463 0.2150 0.2150 13,855 -0.01(-2.27%)
Jul 13, 2018 0.2320 0.2320 0.2183 0.2200 40,870 -0.00(-2.05%)
Jul 12, 2018 0.2300 0.2300 0.2200 0.2246 17,100 -0.02(-6.37%)
Jul 11, 2018 0.2305 0.2432 0.2300 0.2399 49,265 +0.01(+2.70%)
Jul 10, 2018 0.2500 0.2500 0.2250 0.2336 34,274 -0.01(-2.26%)
Jul 09, 2018 0.2276 0.2500 0.2276 0.2390 7,314 +0.01(+6.70%)
Jul 06, 2018 0.2478 0.2499 0.2240 0.2240 13,478 -0.02(-10.04%)
Jul 05, 2018 0.2490 0.2491 0.2379 0.2490 15,250 +0.05(+22.36%)
Jul 03, 2018 0.2035 0.2035 0.2035 0 -0.01(-4.01%)
Jul 02, 2018 0.2130 0.2130 0.2083 0.2120 27,493 +0.03(+13.98%)
Jun 29, 2018 0.2010 0.2163 0.1800 0.1860 44,450 -0.01(-7.00%)
Jun 28, 2018 0.1938 0.2090 0.1910 0.2000 147,625 +0.01(+5.49%)
Jun 27, 2018 0.2276 0.2360 0.1896 0.1896 102,908 -0.04(-17.92%)
Jun 26, 2018 0.2086 0.2310 0.2086 0.2310 60,260 +0.02(+10.69%)
Jun 25, 2018 0.2280 0.2280 0.2080 0.2087 114,181 -0.02(-6.83%)
Jun 22, 2018 0.2350 0.2388 0.2100 0.2240 32,869 -0.01(-5.12%)
Jun 21, 2018 0.2400 0.2530 0.2300 0.2361 18,644 +0.00(+1.77%)
Jun 20, 2018 0.2400 0.2400 0.2129 0.2320 14,581 -0.00(-1.15%)
Jun 19, 2018 0.2431 0.2431 0.2200 0.2347 28,240 -0.02(-6.12%)
Jun 18, 2018 0.2380 0.2500 0.2225 0.2500 101,992 +0.02(+7.85%)
Jun 15, 2018 0.2518 0.2318 0.2318 18,563 -0.01(-5.39%)
Jun 14, 2018 0.2690 0.2690 0.2390 0.2450 23,864 -0.02(-7.55%)
Jun 13, 2018 0.2400 0.2650 0.2375 0.2650 21,440 -0.00(-0.75%)
Jun 12, 2018 0.2910 0.2910 0.2670 0.2670 51,001 -0.01(-4.64%)
Jun 11, 2018 0.2863 0.3000 0.2800 0.2800 39,665 -0.01(-4.04%)
Jun 08, 2018 0.3024 0.3100 0.2816 0.2918 29,710 -0.01(-2.73%)
Jun 07, 2018 0.3300 0.3300 0.2942 0.3000 29,794 -0.03(-10.31%)
Jun 06, 2018 0.3345 0.2966 0.3345 4,100 +0.03(+10.87%)
Jun 05, 2018 0.2994 0.3020 0.2894 0.3017 117,869 +0.00(+0.60%)
Jun 04, 2018 0.3113 0.3209 0.2999 0.2999 15,835 -0.01(-4.49%)
Jun 01, 2018 0.3106 0.3290 0.3050 0.3140 23,250 -0.02(-4.81%)
May 31, 2018 0.3080 0.5400 0.2877 0.3299 33,575 +0.03(+9.23%)
May 30, 2018 0.3059 0.3300 0.2975 0.3020 59,217 +0.00(+0.67%)
May 29, 2018 0.2981 0.3000 0.2981 0.3000 1,299 +0.04(+13.94%)
May 25, 2018 0.2633 0.2633 0.2633 0 +0.00(+0.11%)
May 24, 2018 0.2800 0.2800 0.2600 0.2630 25,700 -0.02(-6.07%)
May 23, 2018 0.2800 0.2800 0.2800 0.2800 1,050 -0.03(-9.72%)
May 22, 2018 0.3098 0.3102 0.3000 0.3102 3,000 +0.01(+3.39%)
May 21, 2018 0.6000 0.6000 0.2500 0.3000 8,320 -0.01(-2.76%)
May 18, 2018 0.2897 0.3085 0.2821 0.3085 8,780 +0.02(+5.29%)
May 17, 2018 0.3070 0.3074 0.0001 0.2930 31,546 -0.02(-5.21%)
May 16, 2018 0.3000 0.3109 0.2952 0.3091 75,630 +0.00(+0.65%)
May 15, 2018 0.3177 0.3177 0.2999 0.3071 6,289 -0.01(-3.56%)
May 14, 2018 0.3200 0.3200 0.3154 0.3184 11,579 -0.00(-0.49%)
May 11, 2018 0.3082 0.3200 0.2861 0.3200 23,789 +0.02(+4.92%)
May 10, 2018 0.3000 0.3050 0.2713 0.3050 87,163 +0.01(+1.67%)
May 09, 2018 0.3200 0.3200 0.3000 0.3000 20,449 -0.02(-4.94%)
May 08, 2018 0.3300 0.3300 0.3021 0.3156 65,593 -0.02(-5.35%)
May 07, 2018 0.3770 0.3770 0.3250 0.3335 174,624 -0.06(-16.01%)
May 04, 2018 0.3880 0.3970 0.3840 0.3970 15,755 -0.00(-0.75%)
May 03, 2018 0.4065 0.4100 0.3985 0.4000 13,558 +0.00(+0.00%)
May 02, 2018 0.3980 0.4100 0.3700 0.4000 26,077 +0.02(+6.38%)
May 01, 2018 0.4088 0.4088 0.3737 0.3760 132,850 -0.02(-4.83%)
Apr 30, 2018 0.4500 0.4600 0.3950 0.3951 76,020 -0.06(-12.22%)
Apr 27, 2018 0.9450 0.9450 0.4301 0.4501 122,725 -0.02(-4.23%)
Apr 26, 2018 0.4945 0.5000 0.4530 0.4700 25,599 -0.01(-1.49%)
Apr 25, 2018 0.5300 0.7800 0.4614 0.4771 77,738 -0.06(-10.98%)
Apr 24, 2018 0.5340 0.5500 0.4900 0.5360 75,538 +0.03(+5.52%)
Apr 23, 2018 0.5639 0.5639 0.5039 0.5079 25,591 -0.05(-9.30%)
Apr 20, 2018 0.5465 0.5707 0.5300 0.5600 24,846 +0.02(+3.70%)
Apr 19, 2018 0.5492 0.5650 0.5202 0.5400 33,581 +0.01(+1.37%)
Apr 18, 2018 0.5500 0.5534 0.5327 0.5327 9,993 +0.01(+2.44%)
Apr 17, 2018 0.5390 0.5390 0.4500 0.5200 7,680 -0.02(-3.50%)
Apr 16, 2018 0.5586 0.8400 0.4909 0.5389 29,723 -0.01(-2.25%)
Apr 13, 2018 0.4879 0.8500 0.4400 0.5513 50,893 +0.07(+15.12%)
Apr 12, 2018 0.3904 0.4938 0.3904 0.4789 67,723 +0.08(+20.78%)
Apr 11, 2018 0.3800 0.4300 0.3800 0.3965 52,420 -0.01(-3.29%)
Apr 10, 2018 0.3489 0.4151 0.3459 0.4100 53,507 +0.07(+21.66%)
Apr 09, 2018 0.3936 0.4199 0.3370 0.3370 138,849 -0.09(-21.39%)
Apr 06, 2018 0.4668 0.4741 0.4255 0.4287 18,303 -0.03(-6.80%)
Apr 05, 2018 0.4600 0.4756 0.3400 0.4600 32,055 +0.01(+2.22%)
Apr 04, 2018 0.5700 0.5700 0.4266 0.4500 54,254 -0.09(-17.26%)
Apr 03, 2018 0.5300 0.5500 0.5278 0.5439 28,054 +0.04(+8.98%)
Apr 02, 2018 0.5630 0.5630 0.4700 0.4991 73,560 -0.06(-10.04%)
Mar 29, 2018 0.5548 0.5548 0.5548 0 +0.00(+0.87%)
Mar 28, 2018 0.5761 0.6000 0.5388 0.5500 45,250 -0.04(-6.30%)
Mar 27, 2018 0.6108 0.6186 0.5200 0.5870 74,587 -0.02(-3.77%)
Mar 26, 2018 0.6771 0.6781 0.5923 0.6100 51,184 -0.09(-12.32%)
Mar 23, 2018 0.7244 0.7382 0.6745 0.6957 47,017 -0.03(-4.70%)
Mar 22, 2018 0.7611 0.7729 0.7300 0.7300 159,340 -0.04(-4.70%)
Mar 21, 2018 0.7689 0.7910 0.7500 0.7660 89,120 -0.00(-0.34%)
Mar 20, 2018 0.7770 0.8230 0.7500 0.7686 95,314 -0.00(-0.13%)
Mar 19, 2018 0.8300 0.8314 0.7471 0.7696 74,358 -0.02(-2.83%)
Mar 16, 2018 0.7532 0.7920 0.7300 0.7920 144,660 +0.07(+9.10%)
Mar 15, 2018 0.7100 0.8000 0.6200 0.7260 78,905 +0.03(+3.85%)
Mar 14, 2018 0.7550 0.7550 0.6667 0.6991 105,035 -0.05(-7.21%)
Mar 13, 2018 0.8970 0.9239 0.7498 0.7534 131,043 -0.17(-18.11%)
Mar 12, 2018 0.9410 1.000 0.8800 0.9200 56,583 +0.03(+2.79%)
Mar 09, 2018 0.8994 1.080 0.8144 0.8950 220,892 -0.05(-5.65%)
Mar 08, 2018 1.043 1.080 0.9018 0.9486 145,770 -0.13(-12.16%)
Mar 07, 2018 1.157 1.200 1.043 1.080 153,844 -0.08(-7.24%)
Mar 06, 2018 1.166 1.200 1.123 1.164 55,757 -0.02(-1.34%)
Mar 05, 2018 1.150 1.180 1.136 1.180 46,637 +0.05(+4.33%)
Mar 02, 2018 1.092 1.131 1.075 1.131 25,104 +0.03(+2.82%)
Mar 01, 2018 1.134 1.134 1.085 1.100 6,956 +0.00(+0.24%)
Feb 28, 2018 1.075 1.106 1.040 1.097 34,820 +0.00(+0.21%)
Feb 27, 2018 1.191 1.198 1.078 1.095 55,111 -0.10(-8.53%)
Feb 26, 2018 1.200 1.249 1.186 1.197 131,362 +0.03(+2.69%)
Feb 23, 2018 1.147 1.233 1.147 1.166 104,236 +0.08(+7.31%)
Feb 22, 2018 1.057 1.137 1.050 1.086 68,247 -0.01(-1.10%)
Feb 21, 2018 1.270 1.270 1.083 1.099 140,174 -0.16(-12.48%)
Feb 20, 2018 1.273 1.282 1.185 1.255 134,920 -0.01(-0.69%)
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.