Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2026	0.2305	0.2158	0.1937	0.2119	150,306	-0.00(-1.44%)
Apr 27, 2026	0.2191	0.2283	0.2100	0.2150	279,321	-0.01(-2.27%)
Apr 24, 2026	0.2242	0.2297	0.2179	0.2200	42,470	+0.00(+0.00%)
Apr 23, 2026	0.2260	0.2331	0.2167	0.2200	592,953	-0.01(-3.72%)
Apr 22, 2026	0.2119	0.2500	0.2119	0.2285	999,255	+0.02(+7.33%)
Apr 21, 2026	0.2423	0.2423	0.2110	0.2129	268,642	-0.01(-5.38%)
Apr 20, 2026	0.2100	0.2385	0.2100	0.2250	254,465	-0.00(-2.09%)
Apr 17, 2026	0.2256	0.2417	0.2200	0.2298	723,669	+0.01(+6.14%)
Apr 16, 2026	0.2159	0.2194	0.2100	0.2165	518,534	+0.01(+3.14%)
Apr 15, 2026	0.2000	0.2100	0.1952	0.2099	313,941	+0.01(+4.95%)
Apr 14, 2026	0.2000	0.2157	0.1900	0.2000	351,166	+0.01(+3.79%)
Apr 13, 2026	0.1762	0.2005	0.1762	0.1927	460,165	+0.01(+5.36%)
Apr 10, 2026	0.1750	0.1850	0.1702	0.1829	867,601	+0.01(+5.11%)
Apr 09, 2026	0.1761	0.1798	0.1720	0.1740	195,424	-0.00(-1.02%)
Apr 08, 2026	0.1743	0.1761	0.1717	0.1758	122,784	+0.01(+4.02%)
Apr 07, 2026	0.1729	0.1729	0.1651	0.1690	46,961	-0.00(-0.59%)
Apr 06, 2026	0.1671	0.1731	0.1660	0.1700	81,205	+0.00(+2.84%)
Apr 02, 2026	0.1607	0.1710	0.1607	0.1653	132,954	-0.00(-2.02%)
Apr 01, 2026	0.1746	0.1746	0.1633	0.1687	115,542	+0.00(+1.69%)
Mar 31, 2026	0.1646	0.1659	0.1577	0.1659	57,272	+0.00(+3.04%)
Mar 30, 2026	0.1650	0.1690	0.1600	0.1610	130,970	-0.00(-1.23%)
Mar 27, 2026	0.1745	0.1745	0.1630	0.1630	77,757	-0.00(-2.69%)
Mar 26, 2026	0.1670	0.1700	0.1670	0.1675	34,949	-0.01(-6.74%)
Mar 25, 2026	0.1680	0.1870	0.1635	0.1796	54,900	+0.00(+1.76%)
Mar 24, 2026	0.1766	0.1800	0.1665	0.1765	118,156	+0.00(+1.91%)
Mar 23, 2026	0.1748	0.1786	0.1714	0.1732	56,196	+0.01(+3.59%)
Mar 20, 2026	0.1750	0.1750	0.1666	0.1672	123,758	-0.00(-1.70%)
Mar 19, 2026	0.1829	0.1880	0.1700	0.1701	164,693	-0.02(-8.45%)
Mar 18, 2026	0.1600	0.1858	0.1600	0.1858	599,112	+0.01(+4.62%)
Mar 17, 2026	0.1610	0.1777	0.1610	0.1776	57,228	+0.01(+4.47%)
Mar 16, 2026	0.1650	0.1798	0.1650	0.1700	156,689	+0.01(+3.03%)
Mar 13, 2026	0.1760	0.1799	0.1631	0.1650	109,785	-0.00(-1.96%)
Mar 12, 2026	0.1681	0.1752	0.1665	0.1683	35,172	-0.01(-5.45%)
Mar 11, 2026	0.1845	0.1845	0.1700	0.1780	21,734	+0.00(+0.51%)
Mar 10, 2026	0.1775	0.1840	0.1665	0.1771	25,420	+0.00(+2.02%)
Mar 09, 2026	0.1694	0.1790	0.1653	0.1736	85,876	+0.01(+5.28%)
Mar 06, 2026	0.1750	0.1900	0.1649	0.1649	172,271	-0.01(-5.83%)
Mar 05, 2026	0.1821	0.1880	0.1751	0.1751	24,009	-0.01(-5.91%)
Mar 04, 2026	0.1795	0.1865	0.1610	0.1861	96,602	+0.02(+9.47%)
Mar 03, 2026	0.1700	0.1786	0.1603	0.1700	56,265	+0.00(+0.77%)
Mar 02, 2026	0.1700	0.1839	0.1674	0.1687	880,687	-0.01(-3.71%)
Feb 27, 2026	0.1920	0.1940	0.1700	0.1752	156,261	+0.00(+0.52%)
Feb 26, 2026	0.1926	0.1926	0.1737	0.1743	115,992	-0.01(-4.39%)
Feb 25, 2026	0.1781	0.1837	0.1749	0.1823	52,133	+0.01(+3.52%)
Feb 24, 2026	0.1790	0.1790	0.1720	0.1761	137,343	+0.00(+2.15%)
Feb 23, 2026	0.1652	0.1837	0.1652	0.1724	50,030	-0.01(-4.22%)
Feb 20, 2026	0.1824	0.1837	0.1735	0.1800	152,132	+0.01(+7.46%)
Feb 19, 2026	0.1710	0.1795	0.1657	0.1675	148,266	+0.00(+0.54%)
Feb 18, 2026	0.1750	0.1774	0.1644	0.1666	258,925	-0.00(-2.06%)
Feb 17, 2026	0.1850	0.1850	0.1500	0.1701	198,025	-0.01(-4.22%)
Feb 13, 2026	0.1696	0.1839	0.1560	0.1776	124,820	+0.01(+3.98%)
Feb 12, 2026	0.1776	0.1807	0.1664	0.1708	218,621	-0.01(-5.11%)
Feb 11, 2026	0.1770	0.1803	0.1715	0.1800	158,226	-0.01(-4.76%)
Feb 10, 2026	0.1850	0.1896	0.1769	0.1890	293,356	+0.00(+2.16%)
Feb 09, 2026	0.1730	0.1900	0.1730	0.1850	313,544	+0.01(+3.29%)
Feb 06, 2026	0.1664	0.1840	0.1501	0.1791	501,405	+0.02(+14.66%)
Feb 05, 2026	0.1699	0.1710	0.1562	0.1562	622,883	-0.01(-8.12%)
Feb 04, 2026	0.1800	0.1900	0.1637	0.1700	1,601,743	-0.01(-5.56%)
Feb 03, 2026	0.1900	0.1909	0.1791	0.1800	309,336	-0.01(-3.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Dmg Blockchain (OP:DMGGF)

Historical Prices

Popular Pages