• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Dmg Blockchain (OP:DMGGF)

    0.2176 +0.0108 (+5.22%)
    Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 2026 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 (%)
    Apr 30, 2026 0.2129 0.2178 0.2040 0.2176 254,609 +0.01(+5.22%)
    Apr 29, 2026 0.2108 0.2108 0.2039 0.2068 150,739 -0.01(-2.41%)
    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%)
    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.