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 (%)
Apr 30, 2018 0.4500 0.4600 0.3950 0.3951 76,020 -0.06(-12.22%)
Apr 27, 2018 0.9450 0.9450 0.4301 0.4501 122,725 -0.02(-4.23%)
Apr 26, 2018 0.4945 0.5000 0.4530 0.4700 25,599 -0.01(-1.49%)
Apr 25, 2018 0.5300 0.7800 0.4614 0.4771 77,738 -0.06(-10.98%)
Apr 24, 2018 0.5340 0.5500 0.4900 0.5360 75,538 +0.03(+5.52%)
Apr 23, 2018 0.5639 0.5639 0.5039 0.5079 25,591 -0.05(-9.30%)
Apr 20, 2018 0.5465 0.5707 0.5300 0.5600 24,846 +0.02(+3.70%)
Apr 19, 2018 0.5492 0.5650 0.5202 0.5400 33,581 +0.01(+1.37%)
Apr 18, 2018 0.5500 0.5534 0.5327 0.5327 9,993 +0.01(+2.44%)
Apr 17, 2018 0.5390 0.5390 0.4500 0.5200 7,680 -0.02(-3.50%)
Apr 16, 2018 0.5586 0.8400 0.4909 0.5389 29,723 -0.01(-2.25%)
Apr 13, 2018 0.4879 0.8500 0.4400 0.5513 50,893 +0.07(+15.12%)
Apr 12, 2018 0.3904 0.4938 0.3904 0.4789 67,723 +0.08(+20.78%)
Apr 11, 2018 0.3800 0.4300 0.3800 0.3965 52,420 -0.01(-3.29%)
Apr 10, 2018 0.3489 0.4151 0.3459 0.4100 53,507 +0.07(+21.66%)
Apr 09, 2018 0.3936 0.4199 0.3370 0.3370 138,849 -0.09(-21.39%)
Apr 06, 2018 0.4668 0.4741 0.4255 0.4287 18,303 -0.03(-6.80%)
Apr 05, 2018 0.4600 0.4756 0.3400 0.4600 32,055 +0.01(+2.22%)
Apr 04, 2018 0.5700 0.5700 0.4266 0.4500 54,254 -0.09(-17.26%)
Apr 03, 2018 0.5300 0.5500 0.5278 0.5439 28,054 +0.04(+8.98%)
Apr 02, 2018 0.5630 0.5630 0.4700 0.4991 73,560 -0.06(-10.04%)
Mar 29, 2018 0.5548 0.5548 0.5548 0 +0.00(+0.87%)
Mar 28, 2018 0.5761 0.6000 0.5388 0.5500 45,250 -0.04(-6.30%)
Mar 27, 2018 0.6108 0.6186 0.5200 0.5870 74,587 -0.02(-3.77%)
Mar 26, 2018 0.6771 0.6781 0.5923 0.6100 51,184 -0.09(-12.32%)
Mar 23, 2018 0.7244 0.7382 0.6745 0.6957 47,017 -0.03(-4.70%)
Mar 22, 2018 0.7611 0.7729 0.7300 0.7300 159,340 -0.04(-4.70%)
Mar 21, 2018 0.7689 0.7910 0.7500 0.7660 89,120 -0.00(-0.34%)
Mar 20, 2018 0.7770 0.8230 0.7500 0.7686 95,314 -0.00(-0.13%)
Mar 19, 2018 0.8300 0.8314 0.7471 0.7696 74,358 -0.02(-2.83%)
Mar 16, 2018 0.7532 0.7920 0.7300 0.7920 144,660 +0.07(+9.10%)
Mar 15, 2018 0.7100 0.8000 0.6200 0.7260 78,905 +0.03(+3.85%)
Mar 14, 2018 0.7550 0.7550 0.6667 0.6991 105,035 -0.05(-7.21%)
Mar 13, 2018 0.8970 0.9239 0.7498 0.7534 131,043 -0.17(-18.11%)
Mar 12, 2018 0.9410 1.000 0.8800 0.9200 56,583 +0.03(+2.79%)
Mar 09, 2018 0.8994 1.080 0.8144 0.8950 220,892 -0.05(-5.65%)
Mar 08, 2018 1.043 1.080 0.9018 0.9486 145,770 -0.13(-12.16%)
Mar 07, 2018 1.157 1.200 1.043 1.080 153,844 -0.08(-7.24%)
Mar 06, 2018 1.166 1.200 1.123 1.164 55,757 -0.02(-1.34%)
Mar 05, 2018 1.150 1.180 1.136 1.180 46,637 +0.05(+4.33%)
Mar 02, 2018 1.092 1.131 1.075 1.131 25,104 +0.03(+2.82%)
Mar 01, 2018 1.134 1.134 1.085 1.100 6,956 +0.00(+0.24%)
Feb 28, 2018 1.075 1.106 1.040 1.097 34,820 +0.00(+0.21%)
Feb 27, 2018 1.191 1.198 1.078 1.095 55,111 -0.10(-8.53%)
Feb 26, 2018 1.200 1.249 1.186 1.197 131,362 +0.03(+2.69%)
Feb 23, 2018 1.147 1.233 1.147 1.166 104,236 +0.08(+7.31%)
Feb 22, 2018 1.057 1.137 1.050 1.086 68,247 -0.01(-1.10%)
Feb 21, 2018 1.270 1.270 1.083 1.099 140,174 -0.16(-12.48%)
Feb 20, 2018 1.273 1.282 1.185 1.255 134,920 -0.01(-0.69%)
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.