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 UNCHANGED
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 (%)
Nov 30, 2020 0.2000 0.2500 0.2000 0.2500 1,154,253 +0.09(+54.42%)
Nov 27, 2020 0.2029 0.2029 0.1500 0.1619 571,700 -0.03(-16.68%)
Nov 25, 2020 0.2441 0.2490 0.1884 0.1943 780,500 -0.04(-15.34%)
Nov 24, 2020 0.1900 0.2623 0.1900 0.2295 2,433,510 +0.04(+20.79%)
Nov 23, 2020 0.1350 0.1969 0.1285 0.1900 1,816,587 +0.06(+49.72%)
Nov 20, 2020 0.1198 0.1376 0.1198 0.1269 580,900 +0.01(+10.44%)
Nov 19, 2020 0.1200 0.1250 0.1100 0.1149 271,241 -0.00(-2.79%)
Nov 18, 2020 0.1200 0.1350 0.1135 0.1182 340,021 +0.00(+1.46%)
Nov 17, 2020 0.1069 0.1278 0.0978 0.1165 747,561 +0.01(+9.08%)
Nov 16, 2020 0.1000 0.1087 0.0824 0.1068 448,548 +0.01(+15.71%)
Nov 13, 2020 0.0894 0.0931 0.0753 0.0923 49,100 +0.01(+11.88%)
Nov 12, 2020 0.0791 0.0895 0.0787 0.0825 80,412 -0.01(-7.61%)
Nov 11, 2020 0.1000 0.1000 0.0791 0.0893 86,646 +0.00(+2.76%)
Nov 10, 2020 0.0895 0.1000 0.0869 0.0869 23,131 -0.01(-6.05%)
Nov 09, 2020 0.0924 0.0946 0.0771 0.0925 138,586 +0.00(+2.89%)
Nov 06, 2020 0.0945 0.0945 0.0831 0.0899 106,200 +0.00(+1.70%)
Nov 05, 2020 0.0804 0.0889 0.0800 0.0884 366,666 +0.01(+9.41%)
Nov 04, 2020 0.0673 0.0844 0.0673 0.0808 266,897 +0.01(+20.42%)
Nov 03, 2020 0.0700 0.0799 0.0671 0.0671 87,781 -0.00(-4.69%)
Nov 02, 2020 0.0604 0.0713 0.0604 0.0704 56,676 +0.00(+3.07%)
Oct 30, 2020 0.0841 0.0841 0.0650 0.0683 219,600 -0.01(-11.41%)
Oct 29, 2020 0.0668 0.0850 0.0646 0.0771 487,266 +0.01(+19.35%)
Oct 28, 2020 0.0870 0.0870 0.0604 0.0646 37,531 -0.01(-13.06%)
Oct 27, 2020 0.0682 0.0743 0.0645 0.0743 69,702 +0.01(+24.87%)
Oct 26, 2020 0.0680 0.0687 0.0554 0.0595 404,719 -0.01(-13.39%)
Oct 23, 2020 0.0900 0.0900 0.0600 0.0687 479,400 +0.00(+6.84%)
Oct 22, 2020 0.0730 0.0745 0.0608 0.0643 90,221 -0.01(-8.66%)
Oct 21, 2020 0.0646 0.0704 0.0611 0.0704 224,928 +0.01(+8.98%)
Oct 20, 2020 0.0640 0.0646 0.0628 0.0646 14,451 +0.00(+1.10%)
Oct 19, 2020 0.0646 0.0646 0.0607 0.0639 12,060 +0.00(+5.27%)
Oct 16, 2020 0.0651 0.0651 0.0560 0.0607 25,000 -0.00(-0.49%)
Oct 15, 2020 0.0623 0.0649 0.0610 0.0610 43,267 +0.00(+4.10%)
Oct 14, 2020 0.0620 0.0667 0.0585 0.0586 4,941 -0.00(-5.48%)
Oct 13, 2020 0.0629 0.0660 0.0610 0.0620 12,737 -0.01(-17.11%)
Oct 12, 2020 0.0749 0.0749 0.0558 0.0748 47,428 +0.01(+19.87%)
Oct 09, 2020 0.0554 0.0626 0.0554 0.0624 113,300 +0.01(+12.43%)
Oct 08, 2020 0.0588 0.0650 0.0553 0.0555 925,178 -0.00(-7.50%)
Oct 07, 2020 0.0660 0.0685 0.0597 0.0600 44,549 -0.01(-8.95%)
Oct 06, 2020 0.0698 0.0700 0.0632 0.0659 118,204 +0.00(+1.38%)
Oct 05, 2020 0.0761 0.0820 0.0650 0.0650 18,590 +0.00(+1.09%)
Oct 02, 2020 0.0700 0.0700 0.0602 0.0643 385,000 -0.01(-7.35%)
Oct 01, 2020 0.0680 0.0730 0.0679 0.0694 27,608 +0.00(+4.52%)
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%)
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.