ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dmg Blockchain Solutions Inc (OP:DMGGF)

0.1980 +0.0028 (+1.43%)
Streaming Delayed Price Updated: 9:42 AM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2026 0.2070 0.2070 0.1950 0.1952 435,169 -0.02(-7.18%)
Jan 28, 2026 0.2084 0.2119 0.2000 0.2103 160,593 -0.00(-0.33%)
Jan 27, 2026 0.2047 0.2150 0.2000 0.2110 269,737 +0.01(+2.43%)
Jan 26, 2026 0.2100 0.2170 0.2001 0.2060 619,744 -0.01(-4.19%)
Jan 23, 2026 0.2040 0.2206 0.2037 0.2150 465,303 +0.00(+0.80%)
Jan 22, 2026 0.2111 0.2224 0.2061 0.2133 568,386 -0.00(-0.14%)
Jan 21, 2026 0.2101 0.2260 0.1943 0.2136 1,489,662 +0.00(+0.05%)
Jan 20, 2026 0.2301 0.2405 0.2100 0.2135 1,300,342 -0.03(-11.41%)
Jan 16, 2026 0.2442 0.2442 0.2350 0.2410 492,976 -0.00(-1.31%)
Jan 15, 2026 0.2556 0.2637 0.2400 0.2442 512,064 -0.02(-6.37%)
Jan 14, 2026 0.2848 0.2900 0.2500 0.2608 2,651,701 +0.02(+6.45%)
Jan 13, 2026 0.2223 0.2450 0.2191 0.2450 607,308 +0.03(+14.54%)
Jan 12, 2026 0.2044 0.2170 0.1983 0.2139 785,547 +0.01(+4.85%)
Jan 09, 2026 0.2128 0.2250 0.2017 0.2040 272,320 -0.00(-0.49%)
Jan 08, 2026 0.1872 0.2080 0.1872 0.2050 683,147 +0.01(+7.33%)
Jan 07, 2026 0.2026 0.2026 0.1905 0.1910 189,047 -0.01(-3.49%)
Jan 06, 2026 0.1818 0.1979 0.1800 0.1979 227,523 +0.00(+2.43%)
Jan 05, 2026 0.1830 0.1932 0.1765 0.1932 841,183 +0.02(+8.72%)
Jan 02, 2026 0.1755 0.1830 0.1710 0.1777 405,120 +0.01(+4.53%)
Dec 31, 2025 0.1644 0.1710 0.1556 0.1700 1,348,005 -0.00(-0.23%)
Dec 30, 2025 0.1711 0.1756 0.1650 0.1704 1,438,176 -0.01(-4.16%)
Dec 29, 2025 0.1800 0.1800 0.1650 0.1778 447,304 -0.00(-1.22%)
Dec 26, 2025 0.1769 0.1830 0.1769 0.1800 164,128 +0.00(+1.07%)
Dec 24, 2025 0.1810 0.1810 0.1769 0.1781 75,382 -0.00(-1.93%)
Dec 23, 2025 0.1841 0.1880 0.1778 0.1816 488,282 -0.01(-4.42%)
Dec 22, 2025 0.1854 0.1900 0.1789 0.1900 527,121 +0.01(+6.20%)
Dec 19, 2025 0.1800 0.1900 0.1736 0.1789 1,342,261 +0.00(+0.51%)
Dec 18, 2025 0.1865 0.1865 0.1753 0.1780 297,709 -0.00(-1.11%)
Dec 17, 2025 0.1835 0.1865 0.1788 0.1800 139,625 -0.00(-1.10%)
Dec 16, 2025 0.1859 0.1865 0.1810 0.1820 110,331 +0.00(+1.11%)
Dec 15, 2025 0.2019 0.2040 0.1800 0.1800 422,881 -0.02(-10.04%)
Dec 12, 2025 0.2130 0.2159 0.1950 0.2001 289,439 -0.01(-5.17%)
Dec 11, 2025 0.2094 0.2140 0.1990 0.2110 211,378 +0.00(+0.48%)
Dec 10, 2025 0.2098 0.2177 0.2098 0.2100 184,553 -0.01(-2.91%)
Dec 09, 2025 0.2000 0.2229 0.2000 0.2163 345,137 +0.01(+3.15%)
Dec 08, 2025 0.2066 0.2114 0.1980 0.2097 61,554 -0.00(-0.10%)
Dec 05, 2025 0.2131 0.2158 0.2052 0.2099 220,292 -0.00(-1.92%)
Dec 04, 2025 0.2119 0.2141 0.2000 0.2140 139,377 +0.00(+1.37%)
Dec 03, 2025 0.2144 0.2155 0.1990 0.2111 298,426 -0.00(-2.22%)
Dec 02, 2025 0.2168 0.2220 0.2100 0.2159 87,251 +0.01(+6.20%)
Dec 01, 2025 0.2203 0.2240 0.2031 0.2033 378,277 -0.02(-9.64%)
Nov 28, 2025 0.2190 0.2377 0.2190 0.2250 79,386 +0.02(+7.14%)
Nov 26, 2025 0.2000 0.2100 0.1914 0.2100 99,394 +0.01(+5.58%)
Nov 25, 2025 0.2000 0.2033 0.1939 0.1989 546,283 -0.00(-1.87%)
Nov 24, 2025 0.1878 0.2069 0.1850 0.2027 224,891 +0.02(+8.22%)
Nov 21, 2025 0.1863 0.1931 0.1707 0.1873 165,224 +0.00(+0.21%)
Nov 20, 2025 0.1970 0.2022 0.1848 0.1869 190,768 -0.01(-3.76%)
Nov 19, 2025 0.2117 0.2117 0.1871 0.1942 469,770 -0.02(-7.48%)
Nov 18, 2025 0.1954 0.2142 0.1900 0.2099 834,464 +0.02(+13.46%)
Nov 17, 2025 0.2400 0.2700 0.1850 0.1850 482,762 -0.05(-22.88%)
Nov 14, 2025 0.2380 0.2472 0.2199 0.2399 564,927 -0.01(-2.04%)
Nov 13, 2025 0.2667 0.2683 0.2445 0.2449 1,046,828 -0.03(-12.25%)
Nov 12, 2025 0.2858 0.2968 0.2650 0.2791 739,895 -0.01(-1.76%)
Nov 11, 2025 0.2950 0.2950 0.2779 0.2841 125,044 -0.01(-3.92%)
Nov 10, 2025 0.2998 0.3120 0.2913 0.2957 360,855 +0.00(+1.09%)
Nov 07, 2025 0.2950 0.3001 0.2722 0.2925 215,292 -0.00(-0.54%)
Nov 06, 2025 0.3400 0.3400 0.2901 0.2941 468,036 -0.02(-5.62%)
Nov 05, 2025 0.3031 0.3210 0.2976 0.3116 346,978 +0.01(+2.16%)
Nov 04, 2025 0.3352 0.3387 0.2909 0.3050 1,522,210 -0.04(-10.82%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.