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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3665 -0.0352 (-8.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 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 31, 2018 0.2030 0.2149 0.2030 0.2030 4,150 +0.00(+1.50%)
Oct 30, 2018 0.2040 0.2169 0.2000 0.2000 31,697 -0.01(-4.76%)
Oct 29, 2018 0.2100 0.2119 0.2058 0.2100 20,850 -0.01(-2.33%)
Oct 26, 2018 0.2200 0.2230 0.2041 0.2150 49,600 -0.00(-0.46%)
Oct 25, 2018 0.2110 0.2262 0.2100 0.2160 34,700 +0.01(+2.86%)
Oct 24, 2018 0.2060 0.2240 0.2060 0.2100 38,591 +0.00(+0.00%)
Oct 23, 2018 0.2181 0.2262 0.2080 0.2100 96,418 -0.02(-8.70%)
Oct 22, 2018 0.2200 0.2300 0.2200 0.2300 36,940 +0.01(+4.31%)
Oct 19, 2018 0.2310 0.2310 0.2196 0.2205 7,500 -0.02(-6.45%)
Oct 18, 2018 0.2416 0.2436 0.2200 0.2357 31,031 -0.00(-1.05%)
Oct 17, 2018 0.2522 0.2522 0.2370 0.2382 64,591 +0.01(+2.32%)
Oct 16, 2018 0.2676 0.2723 0.2328 0.2328 28,422 -0.02(-9.70%)
Oct 15, 2018 0.2490 0.2700 0.2341 0.2578 24,823 +0.03(+12.97%)
Oct 12, 2018 0.2100 0.2282 0.2094 0.2282 32,300 +0.02(+9.19%)
Oct 11, 2018 0.2072 0.2171 0.2013 0.2090 86,350 -0.01(-5.00%)
Oct 10, 2018 0.2468 0.2468 0.2155 0.2200 61,994 -0.02(-7.33%)
Oct 09, 2018 0.2682 0.2714 0.2374 0.2374 16,456 -0.05(-17.85%)
Oct 08, 2018 0.2890 0.2900 0.2700 0.2890 51,553 +0.02(+7.40%)
Oct 05, 2018 0.2800 0.2800 0.2335 0.2691 94,700 -0.02(-6.24%)
Oct 01, 2018 0.2870 0.2870 0.2870 0 +0.08(+36.67%)
Sep 28, 2018 0.1946 0.2138 0.1900 0.2100 21,000 +0.02(+8.42%)
Sep 27, 2018 0.1971 0.2050 0.1790 0.1937 58,147 -0.01(-3.63%)
Sep 26, 2018 0.2184 0.2184 0.1873 0.2010 6,680 +0.01(+5.79%)
Sep 25, 2018 0.2119 0.2119 0.1880 0.1900 37,332 -0.02(-8.79%)
Sep 24, 2018 0.2043 0.2185 0.2000 0.2083 67,425 +0.00(+1.12%)
Sep 21, 2018 0.2079 0.2110 0.2030 0.2060 65,400 +0.01(+7.52%)
Sep 20, 2018 0.2130 0.2130 0.1880 0.1916 95,987 -0.02(-7.44%)
Sep 19, 2018 0.2057 0.2160 0.1751 0.2070 150,391 +0.01(+2.93%)
Sep 18, 2018 0.2100 0.2169 0.2011 0.2011 79,198 -0.00(-0.45%)
Sep 17, 2018 0.2060 0.2249 0.1900 0.2020 236,659 -0.02(-8.39%)
Sep 14, 2018 0.2275 0.2275 0.2100 0.2205 28,100 -0.00(-2.00%)
Sep 13, 2018 0.2172 0.2327 0.2136 0.2250 43,594 +0.02(+7.40%)
Sep 12, 2018 0.2124 0.2356 0.2095 0.2095 11,445 -0.00(-0.24%)
Sep 11, 2018 0.2190 0.2220 0.2100 0.2100 57,881 -0.01(-3.58%)
Sep 10, 2018 0.2220 0.2370 0.2150 0.2178 64,599 -0.01(-4.31%)
Sep 07, 2018 0.2318 0.2373 0.2237 0.2276 26,500 -0.00(-1.04%)
Sep 06, 2018 0.2363 0.2363 0.2300 0.2300 16,672 -0.01(-2.71%)
Sep 05, 2018 0.2351 0.2517 0.2340 0.2364 98,494 +0.00(+1.42%)
Sep 04, 2018 0.2597 0.2619 0.2301 0.2331 48,381 -0.03(-11.37%)
Aug 31, 2018 0.2630 0.2630 0.2630 0 +0.01(+3.58%)
Aug 30, 2018 0.2310 0.2539 0.2300 0.2539 30,200 +0.02(+9.91%)
Aug 29, 2018 0.2573 0.2600 0.2280 0.2310 59,499 -0.04(-13.55%)
Aug 28, 2018 0.2570 0.2672 0.2380 0.2672 26,755 +0.04(+15.52%)
Aug 27, 2018 0.2509 0.2509 0.2277 0.2313 44,240 -0.01(-4.50%)
Aug 24, 2018 0.2200 0.2429 0.2180 0.2422 25,200 +0.02(+10.09%)
Aug 23, 2018 0.2317 0.2317 0.2200 0.2200 4,360 -0.00(-0.99%)
Aug 22, 2018 0.2191 0.2355 0.2119 0.2222 12,200 +0.00(+1.60%)
Aug 21, 2018 0.2212 0.2337 0.2187 0.2187 41,873 -0.00(-1.04%)
Aug 20, 2018 0.2386 0.2386 0.2170 0.2210 16,436 -0.01(-4.62%)
Aug 17, 2018 0.2280 0.2346 0.2270 0.2317 15,700 +0.00(+0.74%)
Aug 16, 2018 0.2303 0.2303 0.2257 0.2300 36,670 -0.00(-0.78%)
Aug 15, 2018 0.2192 0.2320 0.2192 0.2318 27,629 +0.01(+5.46%)
Aug 14, 2018 0.2199 0.2311 0.2130 0.2198 39,950 -0.00(-0.27%)
Aug 13, 2018 0.2192 0.2500 0.2192 0.2204 35,220 -0.02(-8.17%)
Aug 10, 2018 0.2463 0.2484 0.2270 0.2400 39,200 -0.02(-5.88%)
Aug 09, 2018 0.2483 0.2552 0.2404 0.2550 35,229 +0.01(+2.00%)
Aug 08, 2018 0.2500 0.2566 0.2400 0.2500 25,599 -0.02(-6.26%)
Aug 07, 2018 0.2649 0.2777 0.2637 0.2667 12,225 -0.01(-4.95%)
Aug 06, 2018 0.2840 0.2840 0.2580 0.2806 25,444 +0.03(+12.69%)
Aug 03, 2018 0.2637 0.2646 0.2490 0.2490 10,900 -0.01(-5.36%)
Aug 02, 2018 0.2497 0.2662 0.2400 0.2631 35,305 +0.02(+7.39%)
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.