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 (%)
May 28, 2021 0.8650 0.8763 0.7686 0.7800 971,205 -0.10(-11.36%)
May 27, 2021 0.9500 0.9627 0.8800 0.8800 655,960 -0.04(-4.18%)
May 26, 2021 0.8003 0.9200 0.7795 0.9184 1,391,734 +0.12(+15.17%)
May 25, 2021 0.8160 0.8160 0.7471 0.7974 1,255,214 -0.08(-9.39%)
May 24, 2021 0.7500 0.8999 0.7001 0.8800 530,773 +0.13(+16.96%)
May 21, 2021 0.7963 0.7963 0.7202 0.7524 690,718 -0.02(-2.75%)
May 20, 2021 0.7950 0.8287 0.7651 0.7737 906,584 -0.01(-0.90%)
May 19, 2021 0.6768 0.7807 0.6465 0.7807 1,165,523 -0.00(-0.45%)
May 18, 2021 0.8130 0.8300 0.7700 0.7842 354,657 +0.01(+1.80%)
May 17, 2021 0.8210 0.8210 0.7299 0.7703 609,687 -0.07(-8.63%)
May 14, 2021 0.8005 0.8740 0.7800 0.8431 945,204 +0.09(+12.43%)
May 13, 2021 0.7609 0.8023 0.6872 0.7499 1,787,333 -0.06(-7.90%)
May 12, 2021 0.9090 0.9200 0.7979 0.8142 1,127,386 -0.03(-3.07%)
May 11, 2021 0.6900 0.8599 0.6511 0.8400 3,032,108 +0.11(+15.08%)
May 10, 2021 0.8700 0.8700 0.7200 0.7299 1,322,387 -0.11(-13.45%)
May 07, 2021 0.8000 0.8667 0.8000 0.8433 1,014,862 +0.00(+0.12%)
May 06, 2021 0.8650 0.8976 0.8000 0.8423 979,824 -0.04(-4.28%)
May 05, 2021 0.9200 0.9251 0.8590 0.8800 749,763 -0.02(-2.22%)
May 04, 2021 0.8956 0.9111 0.8263 0.9000 1,434,887 -0.03(-2.70%)
May 03, 2021 0.9770 1.004 0.9036 0.9250 1,297,819 -0.02(-2.41%)
Apr 30, 2021 0.8800 0.9899 0.8800 0.9478 1,555,400 +0.05(+5.53%)
Apr 29, 2021 1.000 1.010 0.8800 0.8981 6,037,104 -0.30(-25.16%)
Apr 28, 2021 1.190 1.270 1.180 1.200 461,394 -0.06(-4.40%)
Apr 27, 2021 1.360 1.360 1.200 1.255 735,015 -0.03(-2.70%)
Apr 26, 2021 1.240 1.310 1.190 1.290 1,113,228 +0.14(+12.26%)
Apr 23, 2021 1.080 1.190 1.050 1.149 755,900 -0.05(-4.24%)
Apr 22, 2021 1.390 1.420 1.170 1.200 973,636 -0.17(-12.41%)
Apr 21, 2021 1.060 1.410 1.060 1.370 1,284,475 +0.28(+25.11%)
Apr 20, 2021 1.160 1.185 1.050 1.095 933,910 -0.06(-5.60%)
Apr 19, 2021 1.330 1.340 1.090 1.160 1,828,551 -0.16(-12.27%)
Apr 16, 2021 1.300 1.390 1.250 1.322 828,200 -0.08(-5.55%)
Apr 15, 2021 1.500 1.500 1.220 1.400 1,632,032 -0.02(-1.23%)
Apr 14, 2021 1.650 1.650 1.390 1.417 2,023,456 -0.20(-12.50%)
Apr 13, 2021 1.670 1.700 1.577 1.620 1,033,798 +0.02(+1.25%)
Apr 12, 2021 1.900 1.900 1.550 1.600 800,429 -0.01(-0.62%)
Apr 09, 2021 1.710 1.710 1.540 1.610 817,800 -0.01(-0.62%)
Apr 08, 2021 1.710 1.710 1.590 1.620 735,893 -0.00(-0.12%)
Apr 07, 2021 1.630 1.700 1.550 1.622 1,270,940 -0.08(-4.59%)
Apr 06, 2021 1.850 1.870 1.690 1.700 1,022,698 -0.08(-4.49%)
Apr 05, 2021 1.980 1.980 1.770 1.780 1,123,858 -0.09(-4.81%)
Apr 01, 2021 1.970 2.065 1.820 1.870 1,595,200 -0.08(-4.10%)
Mar 31, 2021 2.060 2.070 1.930 1.950 1,755,032 -0.01(-0.51%)
Mar 30, 2021 2.000 2.014 1.880 1.960 575,376 -0.00(-0.18%)
Mar 29, 2021 2.060 2.060 1.914 1.964 671,031 +0.08(+4.44%)
Mar 26, 2021 1.930 1.930 1.760 1.880 872,600 +0.16(+9.30%)
Mar 25, 2021 1.520 1.750 1.410 1.720 1,476,815 +0.11(+6.83%)
Mar 24, 2021 1.790 1.960 1.560 1.610 1,181,777 -0.22(-12.02%)
Mar 23, 2021 2.000 2.000 1.780 1.830 1,010,929 -0.15(-7.75%)
Mar 22, 2021 2.070 2.130 1.960 1.984 982,090 -0.03(-1.31%)
Mar 19, 2021 1.955 2.070 1.950 2.010 717,300 +0.05(+2.55%)
Mar 18, 2021 2.170 2.170 1.930 1.960 1,298,925 -0.10(-4.91%)
Mar 17, 2021 1.860 2.120 1.740 2.061 1,338,573 +0.19(+10.22%)
Mar 16, 2021 2.000 2.000 1.840 1.870 787,565 -0.13(-6.50%)
Mar 15, 2021 2.050 2.080 1.943 2.000 1,261,280 -0.02(-0.94%)
Mar 12, 2021 1.970 2.079 1.880 2.019 1,399,200 -0.04(-1.99%)
Mar 11, 2021 2.070 2.100 1.900 2.060 1,749,720 +0.00(+0.22%)
Mar 10, 2021 2.290 2.300 2.000 2.055 2,006,652 -0.14(-6.57%)
Mar 09, 2021 2.205 2.250 2.113 2.200 1,462,298 +0.21(+10.56%)
Mar 08, 2021 2.070 2.090 1.860 1.990 1,891,264 +0.02(+1.01%)
Mar 05, 2021 1.970 2.000 1.420 1.970 2,935,000 +0.22(+12.73%)
Mar 04, 2021 2.150 2.158 1.595 1.748 3,724,016 -0.42(-19.47%)
Mar 03, 2021 2.850 2.890 2.039 2.170 7,031,474 -0.62(-22.28%)
Mar 02, 2021 2.990 3.100 2.700 2.792 1,053,014 -0.13(-4.36%)
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.