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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4000 +0.0270 (+7.24%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 (%)
May 31, 2019 0.1810 0.2323 0.1810 0.2102 6,300 -0.01(-4.45%)
May 30, 2019 0.2200 0.2390 0.2200 0.2200 1,880 +0.00(+0.00%)
May 29, 2019 0.1810 0.2200 0.1810 0.2200 4,678 +0.04(+21.48%)
May 28, 2019 0.1430 0.1811 0.1430 0.1811 590 +0.00(+0.61%)
May 24, 2019 0.1900 0.1900 0.1800 0.1800 10,000 -0.00(-2.65%)
May 23, 2019 0.2150 0.2150 0.1849 0.1849 21,300 -0.03(-11.95%)
May 22, 2019 0.1938 0.2100 0.1938 0.2100 1,600 +0.04(+20.00%)
May 21, 2019 0.2480 0.2480 0.1750 0.1750 16,325 +0.00(+0.00%)
May 20, 2019 0.1751 0.1751 0.1750 0.1750 4,000 -0.03(-12.50%)
May 17, 2019 0.2290 0.2290 0.1804 0.2000 48,200 -0.03(-13.04%)
May 16, 2019 0.2450 0.2490 0.2005 0.2300 42,887 -0.01(-3.77%)
May 15, 2019 0.2100 0.2390 0.1600 0.2390 88,047 +0.06(+36.57%)
May 14, 2019 0.0140 0.2000 0.0140 0.1750 49,325 +0.03(+25.00%)
May 13, 2019 0.1590 0.1590 0.1400 0.1400 46,170 +0.01(+3.70%)
May 10, 2019 0.1554 0.1554 0.1350 0.1350 14,800 -0.00(-2.39%)
May 09, 2019 0.1550 0.1590 0.1383 0.1383 6,660 +0.01(+4.77%)
May 08, 2019 0.1320 0.1320 0.1320 0.1320 5,074 -0.01(-5.71%)
May 07, 2019 0.1280 0.1400 0.1280 0.1400 29,700 -0.01(-9.68%)
May 06, 2019 0.1590 0.1590 0.1200 0.1550 22,400 -0.01(-3.13%)
May 03, 2019 0.1200 0.1600 0.1200 0.1600 8,400 +0.04(+28.00%)
May 02, 2019 0.1200 0.1260 0.1200 0.1250 28,583 +0.01(+4.17%)
May 01, 2019 0.1400 0.1410 0.1112 0.1200 116,363 -0.03(-17.64%)
Apr 30, 2019 0.1600 0.1600 0.1457 0.1457 3,650 -0.01(-8.94%)
Apr 29, 2019 0.1600 0.1600 0.1300 0.1600 64,744 +0.00(+0.00%)
Apr 26, 2019 0.1600 0.1600 0.1600 0.1600 900 +0.00(+0.00%)
Apr 25, 2019 0.1488 0.1600 0.1450 0.1600 1,310 +0.02(+10.34%)
Apr 24, 2019 0.1600 0.1600 0.1450 0.1450 6,373 -0.01(-4.92%)
Apr 23, 2019 0.1480 0.1600 0.1450 0.1525 8,425 +0.01(+5.17%)
Apr 22, 2019 0.1600 0.1600 0.1450 0.1450 37,000 -0.02(-9.38%)
Apr 18, 2019 0.1600 0.1600 0.1450 0.1600 14,500 +0.00(+0.00%)
Apr 17, 2019 0.1600 0.1600 0.1430 0.1600 9,025 +0.00(+0.00%)
Apr 16, 2019 0.1430 0.1600 0.1430 0.1600 22,852 +0.00(+0.06%)
Apr 15, 2019 0.1600 0.1700 0.1431 0.1599 28,884 +0.02(+12.61%)
Apr 12, 2019 0.1700 0.1700 0.1420 0.1420 19,700 -0.00(-0.77%)
Apr 11, 2019 0.1800 0.1800 0.1420 0.1431 22,187 +0.00(+0.77%)
Apr 10, 2019 0.1780 0.1780 0.1420 0.1420 15,945 +0.00(+0.00%)
Apr 09, 2019 0.1610 0.1610 0.1420 0.1420 32,005 +0.00(+0.00%)
Apr 08, 2019 0.1420 0.1420 0.1420 0.1420 2,401 -0.01(-5.33%)
Apr 05, 2019 0.1876 0.1876 0.1439 0.1500 31,800 +0.00(+0.00%)
Apr 04, 2019 0.1501 0.1876 0.1500 0.1500 16,800 +0.01(+3.45%)
Apr 03, 2019 0.1440 0.1876 0.1421 0.1450 20,829 -0.01(-7.94%)
Apr 02, 2019 0.1480 0.1575 0.1480 0.1575 4,850 +0.01(+6.42%)
Apr 01, 2019 0.1400 0.1895 0.1400 0.1480 18,515 +0.02(+13.85%)
Mar 29, 2019 0.1380 0.1380 0.1300 0.1300 23,100 -0.01(-7.14%)
Mar 28, 2019 0.1310 0.1400 0.1310 0.1400 1,000 +0.00(+0.00%)
Mar 27, 2019 0.1400 0.1400 0.1370 0.1400 10,400 +0.01(+7.61%)
Mar 26, 2019 0.1400 0.1400 0.1301 0.1301 5,008 -0.00(-0.69%)
Mar 25, 2019 0.1301 0.1319 0.1301 0.1310 11,491 -0.01(-4.80%)
Mar 22, 2019 0.2100 0.2100 0.1376 0.1376 4,200 -0.01(-4.31%)
Mar 20, 2019 0.1438 0.1438 0.1438 0 +0.00(+2.71%)
Mar 19, 2019 0.1900 0.1900 0.1360 0.1400 19,600 -0.03(-17.65%)
Mar 18, 2019 0.1493 0.1700 0.1360 0.1700 14,500 -0.00(-0.58%)
Mar 15, 2019 0.1420 0.1710 0.1420 0.1710 34,000 +0.04(+26.67%)
Mar 14, 2019 0.1350 0.1350 0.1350 0.1350 1,100 -0.01(-10.00%)
Mar 12, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2019 0.1385 0.1900 0.1385 0.1500 9,650 +0.01(+8.46%)
Mar 08, 2019 0.1350 0.1383 0.1350 0.1383 14,500 +0.00(+2.37%)
Mar 07, 2019 0.1350 0.1900 0.1350 0.1351 19,600 -0.03(-16.86%)
Mar 06, 2019 0.1641 0.1641 0.1350 0.1625 800 +0.01(+3.97%)
Mar 05, 2019 0.1351 0.1563 0.1351 0.1563 5,255 -0.02(-13.17%)
Mar 04, 2019 0.1350 0.1899 0.1350 0.1800 12,701 +0.02(+10.77%)
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.