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)

0.2250 +0.0150 (+7.14%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.3490 0.3490 0.3073 0.3420 255,667 +0.01(+3.64%)
Oct 31, 2025 0.3451 0.3499 0.3134 0.3300 205,471 +0.01(+4.00%)
Oct 30, 2025 0.3140 0.3370 0.3128 0.3173 575,965 -0.03(-9.81%)
Oct 29, 2025 0.3515 0.3789 0.3410 0.3518 293,892 -0.01(-3.62%)
Oct 28, 2025 0.3700 0.3900 0.3639 0.3650 506,099 -0.01(-1.35%)
Oct 27, 2025 0.3750 0.3961 0.3600 0.3700 319,691 -0.00(-0.32%)
Oct 24, 2025 0.3706 0.3712 0.3560 0.3712 563,753 +0.03(+8.38%)
Oct 23, 2025 0.3500 0.3700 0.3400 0.3425 808,686 +0.00(+0.74%)
Oct 22, 2025 0.3521 0.3900 0.3250 0.3400 747,419 -0.02(-6.85%)
Oct 21, 2025 0.3953 0.3990 0.3650 0.3650 139,749 -0.04(-8.75%)
Oct 20, 2025 0.4092 0.4253 0.3800 0.4000 991,511 +0.02(+4.58%)
Oct 17, 2025 0.3800 0.3949 0.3643 0.3825 260,856 -0.01(-2.27%)
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%)
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.