Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (OP:DMGGF)

0.3825 -0.0089 (-2.27%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 17, 2025 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 16, 2025 0.4140 0.4600 0.3914 0.3914 698,056 -0.06(-13.06%)
Oct 15, 2025 0.4278 0.4536 0.4223 0.4502 1,067,333 +0.03(+5.93%)
Oct 14, 2025 0.3900 0.4361 0.3600 0.4250 501,387 +0.03(+8.97%)
Oct 13, 2025 0.4253 0.4253 0.3500 0.3900 326,347 -0.00(-0.33%)
Oct 10, 2025 0.4000 0.4600 0.3849 0.3913 742,220 -0.01(-1.46%)
Oct 09, 2025 0.4367 0.4367 0.3835 0.3971 717,333 -0.02(-3.71%)
Oct 08, 2025 0.4098 0.4187 0.3900 0.4124 497,533 +0.00(+1.08%)
Oct 07, 2025 0.4185 0.4391 0.3670 0.4080 1,617,691 -0.01(-2.49%)
Oct 06, 2025 0.3280 0.4277 0.3280 0.4184 1,776,429 +0.07(+20.23%)
Oct 03, 2025 0.3510 0.3600 0.3354 0.3480 685,155 +0.00(+0.17%)
Oct 02, 2025 0.3532 0.3698 0.3400 0.3474 481,155 -0.01(-2.14%)
Oct 01, 2025 0.3440 0.3700 0.3400 0.3550 774,634 +0.01(+1.43%)
Sep 30, 2025 0.3200 0.3563 0.3143 0.3500 2,131,625 +0.04(+12.50%)
Sep 29, 2025 0.2700 0.3196 0.2500 0.3111 2,016,930 +0.07(+28.24%)
Sep 26, 2025 0.2398 0.2489 0.2348 0.2426 38,489 +0.00(+0.33%)
Sep 25, 2025 0.2500 0.2565 0.2354 0.2418 197,146 -0.02(-7.11%)
Sep 24, 2025 0.2425 0.2603 0.2359 0.2603 269,636 +0.02(+8.91%)
Sep 23, 2025 0.2708 0.2708 0.2372 0.2390 356,218 -0.02(-8.43%)
Sep 22, 2025 0.2587 0.2700 0.2401 0.2610 324,373 -0.01(-1.88%)
Sep 19, 2025 0.2764 0.2800 0.2500 0.2660 264,587 -0.00(-0.97%)
Sep 18, 2025 0.2476 0.2767 0.2465 0.2686 255,159 +0.03(+11.31%)
Sep 17, 2025 0.2320 0.2443 0.2302 0.2413 389,341 -0.00(-1.67%)
Sep 16, 2025 0.2500 0.2700 0.2279 0.2454 531,361 +0.01(+3.11%)
Sep 15, 2025 0.2277 0.2499 0.2250 0.2380 174,564 +0.01(+6.01%)
Sep 12, 2025 0.2283 0.2283 0.2120 0.2245 175,743 +0.00(+0.49%)
Sep 11, 2025 0.2300 0.2335 0.2191 0.2234 504,100 -0.01(-2.83%)
Sep 10, 2025 0.2028 0.2300 0.2028 0.2299 395,639 +0.04(+18.51%)
Sep 09, 2025 0.1843 0.1961 0.1840 0.1940 51,589 +0.01(+3.74%)
Sep 08, 2025 0.1922 0.1927 0.1836 0.1870 47,753 -0.01(-5.08%)
Sep 05, 2025 0.1975 0.2041 0.1934 0.1970 96,136 +0.01(+6.78%)
Sep 04, 2025 0.1980 0.2029 0.1845 0.1845 47,471 -0.02(-7.89%)
Sep 03, 2025 0.1814 0.2006 0.1728 0.2003 88,632 +0.02(+10.36%)
Sep 02, 2025 0.1890 0.1895 0.1811 0.1815 144,503 -0.00(-1.52%)
Aug 29, 2025 0.1817 0.1865 0.1817 0.1843 45,880 -0.01(-4.01%)
Aug 28, 2025 0.1948 0.1976 0.1920 0.1920 141,988 -0.00(-1.54%)
Aug 27, 2025 0.2066 0.2066 0.1837 0.1950 80,716 +0.00(+1.25%)
Aug 26, 2025 0.1895 0.1950 0.1871 0.1926 135,616 +0.00(+2.56%)
Aug 25, 2025 0.1703 0.1891 0.1703 0.1878 50,230 -0.01(-4.33%)
Aug 22, 2025 0.1868 0.2000 0.1863 0.1963 94,500 +0.01(+7.50%)
Aug 21, 2025 0.1880 0.1945 0.1823 0.1826 130,900 -0.01(-3.89%)
Aug 20, 2025 0.1797 0.1940 0.1761 0.1900 410,241 +0.00(+2.43%)
Aug 19, 2025 0.1863 0.1900 0.1720 0.1855 73,591 -0.00(-2.37%)
Aug 18, 2025 0.1653 0.1920 0.1653 0.1900 286,075 +0.01(+5.26%)
Aug 15, 2025 0.1751 0.1840 0.1751 0.1805 117,087 -0.01(-2.90%)
Aug 14, 2025 0.1900 0.1900 0.1800 0.1859 118,859 -0.01(-3.23%)
Aug 13, 2025 0.1901 0.1986 0.1900 0.1921 170,219 -0.00(-2.49%)
Aug 12, 2025 0.1921 0.2000 0.1900 0.1970 90,183 -0.00(-1.50%)
Aug 11, 2025 0.2005 0.2071 0.1860 0.2000 139,878 -0.00(-0.50%)
Aug 08, 2025 0.2035 0.2045 0.1900 0.2010 212,966 -0.00(-1.95%)
Aug 07, 2025 0.2033 0.2100 0.1850 0.2050 105,333 +0.01(+2.55%)
Aug 06, 2025 0.1999 0.2037 0.1952 0.1999 112,896 -0.00(-0.05%)
Aug 05, 2025 0.2050 0.2073 0.1972 0.2000 135,533 +0.00(+0.00%)
Aug 04, 2025 0.1900 0.2050 0.1840 0.2000 146,938 -0.01(-3.38%)
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.
© 2025 FinancialContent. All rights reserved.