• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Dmg Blockchain Solutions Inc (OP: DMGGF )

    0.3477 -0.0068 (-1.92%)
    Streaming Delayed Price Updated: 3:35 PM EDT, Oct 1, 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 (%)
    Oct 01, 2024 0.3526 0.3541 0.3432 0.3477 179,768 -0.01(-1.92%)
    Sep 30, 2024 0.3729 0.3748 0.3515 0.3545 52,426 -0.02(-4.73%)
    Sep 27, 2024 0.3517 0.3944 0.3182 0.3721 233,552 -0.02(-5.65%)
    Sep 26, 2024 0.3882 0.4112 0.3808 0.3944 129,925 +0.01(+2.65%)
    Sep 25, 2024 0.3940 0.4000 0.3001 0.3842 69,974 +0.01(+2.95%)
    Sep 24, 2024 0.3500 0.3772 0.3400 0.3732 47,605 +0.02(+7.00%)
    Sep 23, 2024 0.3420 0.3501 0.3352 0.3488 10,271 +0.00(+0.11%)
    Sep 20, 2024 0.3361 0.3497 0.3308 0.3484 45,137 +0.00(+1.16%)
    Sep 19, 2024 0.3497 0.3550 0.3342 0.3444 44,748 +0.01(+4.55%)
    Sep 18, 2024 0.3478 0.3529 0.3294 0.3294 129,405 -0.01(-4.10%)
    Sep 17, 2024 0.3100 0.3498 0.3100 0.3435 47,524 -0.01(-1.86%)
    Sep 16, 2024 0.3427 0.3500 0.3026 0.3500 83,773 -0.02(-4.11%)
    Sep 13, 2024 0.3380 0.3650 0.3307 0.3650 12,166 +0.02(+6.85%)
    Sep 12, 2024 0.3261 0.3517 0.3261 0.3416 46,068 +0.01(+1.82%)
    Sep 11, 2024 0.3261 0.3416 0.3261 0.3355 35,473 +0.00(+0.51%)
    Sep 10, 2024 0.3341 0.3393 0.3202 0.3338 12,616 +0.01(+2.39%)
    Sep 09, 2024 0.3161 0.3358 0.2900 0.3260 95,351 +0.03(+8.31%)
    Sep 06, 2024 0.3396 0.3396 0.3010 0.3010 103,143 -0.03(-9.83%)
    Sep 05, 2024 0.3326 0.3480 0.3304 0.3338 24,717 -0.01(-2.48%)
    Sep 04, 2024 0.3100 0.3423 0.3100 0.3423 79,611 +0.01(+2.95%)
    Sep 03, 2024 0.3495 0.3495 0.3250 0.3325 46,307 -0.03(-7.41%)
    Aug 30, 2024 0.3555 0.3619 0.3470 0.3591 89,885 -0.01(-1.62%)
    Aug 29, 2024 0.3884 0.3884 0.3550 0.3650 74,214 +0.01(+2.82%)
    Aug 28, 2024 0.3594 0.3774 0.3510 0.3550 45,487 -0.02(-4.05%)
    Aug 27, 2024 0.3650 0.3822 0.3600 0.3700 148,748 -0.02(-4.39%)
    Aug 26, 2024 0.3812 0.3918 0.3777 0.3870 58,248 -0.00(-0.77%)
    Aug 23, 2024 0.3500 0.3930 0.3500 0.3900 106,010 +0.03(+7.56%)
    Aug 22, 2024 0.3721 0.3833 0.3569 0.3626 38,152 -0.01(-2.00%)
    Aug 21, 2024 0.3705 0.3758 0.3573 0.3700 25,937 +0.00(+0.95%)
    Aug 20, 2024 0.3600 0.3771 0.3550 0.3665 227,348 +0.01(+3.97%)
    Aug 19, 2024 0.3577 0.3600 0.3500 0.3525 108,989 -0.01(-1.45%)
    Aug 16, 2024 0.3558 0.3605 0.3530 0.3577 99,709 +0.02(+4.90%)
    Aug 15, 2024 0.3410 0.3612 0.3410 0.3410 45,356 +0.00(+0.29%)
    Aug 14, 2024 0.3615 0.3615 0.3400 0.3400 114,815 -0.01(-2.86%)
    Aug 13, 2024 0.3101 0.3740 0.3101 0.3500 164,186 +0.00(+0.37%)
    Aug 12, 2024 0.3121 0.3610 0.2942 0.3487 237,783 -0.01(-2.54%)
    Aug 09, 2024 0.3750 0.3765 0.3498 0.3578 149,729 -0.02(-5.84%)
    Aug 08, 2024 0.3300 0.3813 0.3300 0.3800 36,833 +0.02(+5.53%)
    Aug 07, 2024 0.3370 0.3711 0.3370 0.3601 41,122 -0.01(-2.68%)
    Aug 06, 2024 0.3500 0.3705 0.3401 0.3700 301,382 +0.02(+5.71%)
    Aug 05, 2024 0.2764 0.3599 0.2720 0.3500 269,456 -0.03(-6.67%)
    Aug 02, 2024 0.3922 0.4021 0.3653 0.3750 185,226 -0.03(-7.16%)
    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.