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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.1080 0.1118 0.1053 0.1110 42,200 +0.01(+10.67%)
Dec 28, 2018 0.1003 0.1046 0.1003 0.1003 13,500 -0.00(-4.48%)
Dec 27, 2018 0.1009 0.1050 0.1003 0.1050 24,000 -0.00(-0.10%)
Dec 26, 2018 0.1000 0.1051 0.1000 0.1051 5,400 -0.00(-2.69%)
Dec 24, 2018 0.1086 0.1125 0.1080 0.1080 43,800 -0.00(-0.92%)
Dec 21, 2018 0.1016 0.1099 0.1003 0.1090 44,800 +0.00(+2.83%)
Dec 19, 2018 0.1060 0.1060 0.1060 0 -0.00(-1.85%)
Dec 18, 2018 0.1100 0.1100 0.1080 0.1080 19,500 -0.00(-1.82%)
Dec 17, 2018 0.1100 0.1168 0.1100 0.1100 62,545 +0.00(+2.33%)
Dec 14, 2018 0.1147 0.1147 0.1060 0.1075 125,000 -0.01(-8.90%)
Dec 13, 2018 0.1060 0.1180 0.1060 0.1180 52,200 +0.01(+10.80%)
Dec 12, 2018 0.1040 0.1126 0.1040 0.1065 14,000 +0.00(+1.43%)
Dec 11, 2018 0.1111 0.1233 0.1030 0.1050 892,478 -0.01(-8.70%)
Dec 10, 2018 0.1200 0.1200 0.1150 0.1150 11,492 -0.00(-3.36%)
Dec 07, 2018 0.1287 0.1287 0.1111 0.1190 6,700 +0.00(+4.39%)
Dec 06, 2018 0.1299 0.1300 0.1140 0.1140 21,517 -0.01(-5.00%)
Dec 04, 2018 0.1200 0.1215 0.1190 0.1200 48,100 +0.00(+0.00%)
Dec 03, 2018 0.1360 0.1379 0.1193 0.1200 56,356 +0.00(+4.35%)
Nov 30, 2018 0.1204 0.1319 0.1150 0.1150 13,900 -0.01(-11.40%)
Nov 29, 2018 0.1306 0.1327 0.1262 0.1298 18,300 -0.00(-0.15%)
Nov 28, 2018 0.1336 0.1459 0.1300 0.1300 23,726 -0.00(-2.69%)
Nov 27, 2018 0.1380 0.1410 0.1300 0.1336 32,622 +0.00(+1.06%)
Nov 26, 2018 0.1463 0.1494 0.1230 0.1322 106,607 -0.02(-11.51%)
Nov 23, 2018 0.1651 0.1651 0.1462 0.1494 14,100 -0.02(-10.54%)
Nov 21, 2018 0.1670 0.1670 0.1670 0 -0.01(-4.57%)
Nov 20, 2018 0.1600 0.1791 0.1600 0.1750 478,100 +0.00(+2.34%)
Nov 19, 2018 0.1619 0.1710 0.1553 0.1710 45,600 -0.01(-3.28%)
Nov 16, 2018 0.1770 0.1880 0.1730 0.1768 22,000 +0.00(+0.74%)
Nov 15, 2018 0.1864 0.1870 0.1600 0.1755 59,973 -0.01(-6.30%)
Nov 14, 2018 0.1878 0.1878 0.1649 0.1873 28,205 +0.01(+3.37%)
Nov 13, 2018 0.1831 0.1910 0.1760 0.1812 63,250 -0.01(-5.13%)
Nov 12, 2018 0.1990 0.1990 0.1775 0.1910 17,210 +0.01(+3.97%)
Nov 09, 2018 0.2060 0.2060 0.1837 0.1837 129,000 -0.02(-9.51%)
Nov 08, 2018 0.2041 0.2180 0.2030 0.2030 196,335 -0.02(-7.52%)
Nov 07, 2018 0.2254 0.2270 0.2156 0.2195 74,728 +0.00(+0.23%)
Nov 06, 2018 0.2040 0.2352 0.2037 0.2190 170,251 +0.01(+4.29%)
Nov 05, 2018 0.1970 0.2100 0.1970 0.2100 29,163 +0.00(+2.09%)
Nov 02, 2018 0.1987 0.2080 0.1945 0.2057 33,600 +0.00(+0.29%)
Nov 01, 2018 0.2200 0.2200 0.2051 0.2051 16,000 +0.00(+1.03%)
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%)
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.