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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3962 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 21, 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 (%)
Jun 30, 2020 0.0850 0.0880 0.0752 0.0800 89,705 -0.00(-2.44%)
Jun 29, 2020 0.0800 0.0843 0.0747 0.0820 35,255 +0.00(+4.06%)
Jun 26, 2020 0.0830 0.0851 0.0710 0.0788 23,700 -0.01(-8.05%)
Jun 25, 2020 0.0750 0.0860 0.0721 0.0857 34,635 +0.01(+16.92%)
Jun 24, 2020 0.0867 0.0904 0.0733 0.0733 78,313 -0.01(-15.65%)
Jun 23, 2020 0.0961 0.0961 0.0801 0.0869 17,755 -0.00(-0.11%)
Jun 22, 2020 0.0990 0.1000 0.0800 0.0870 50,541 -0.00(-3.55%)
Jun 19, 2020 0.0883 0.0941 0.0800 0.0902 41,200 +0.01(+9.07%)
Jun 18, 2020 0.0878 0.0878 0.0827 0.0827 41,670 -0.00(-4.39%)
Jun 17, 2020 0.0996 0.1015 0.0833 0.0865 36,520 +0.00(+0.35%)
Jun 16, 2020 0.0899 0.1008 0.0862 0.0862 85,355 +0.00(+0.23%)
Jun 15, 2020 0.0890 0.0936 0.0802 0.0860 73,671 -0.01(-11.61%)
Jun 12, 2020 0.0869 0.0999 0.0851 0.0973 6,700 +0.01(+16.25%)
Jun 11, 2020 0.0950 0.1000 0.0837 0.0837 87,461 -0.01(-11.89%)
Jun 10, 2020 0.1180 0.1180 0.0950 0.0950 129,625 -0.01(-7.05%)
Jun 09, 2020 0.0760 0.1023 0.0760 0.1022 82,967 +0.01(+14.70%)
Jun 08, 2020 0.1011 0.1022 0.0870 0.0891 282,714 -0.01(-11.96%)
Jun 05, 2020 0.0910 0.1057 0.0906 0.1012 58,200 +0.01(+11.09%)
Jun 04, 2020 0.1055 0.1055 0.0910 0.0911 92,952 -0.01(-5.30%)
Jun 03, 2020 0.0958 0.1050 0.0907 0.0962 44,770 +0.00(+1.26%)
Jun 02, 2020 0.1100 0.1108 0.0870 0.0950 127,720 -0.01(-5.00%)
Jun 01, 2020 0.0900 0.1012 0.0785 0.1000 72,276 +0.01(+8.93%)
May 29, 2020 0.0958 0.1025 0.0793 0.0918 71,300 -0.00(-4.57%)
May 28, 2020 0.0898 0.0966 0.0837 0.0962 68,525 +0.01(+8.33%)
May 27, 2020 0.0737 0.0955 0.0737 0.0888 52,431 +0.02(+25.78%)
May 26, 2020 0.0736 0.0886 0.0676 0.0706 97,701 -0.02(-18.94%)
May 22, 2020 0.0862 0.0871 0.0760 0.0871 45,800 +0.00(+3.94%)
May 21, 2020 0.0975 0.0975 0.0750 0.0838 116,744 -0.01(-6.89%)
May 20, 2020 0.0936 0.0990 0.0856 0.0900 323,935 +0.00(+1.35%)
May 19, 2020 0.1005 0.1005 0.0830 0.0888 82,188 -0.01(-11.64%)
May 18, 2020 0.0800 0.1160 0.0800 0.1005 177,471 +0.02(+24.54%)
May 15, 2020 0.0981 0.0981 0.0769 0.0807 73,400 -0.02(-17.99%)
May 14, 2020 0.0865 0.1014 0.0855 0.0984 254,342 +0.01(+8.73%)
May 13, 2020 0.0977 0.1056 0.0855 0.0905 171,136 -0.00(-4.44%)
May 12, 2020 0.0841 0.0982 0.0821 0.0947 189,495 +0.02(+25.26%)
May 11, 2020 0.0880 0.0880 0.0750 0.0756 131,988 -0.02(-23.09%)
May 08, 2020 0.0987 0.1170 0.0983 0.0983 316,800 +0.00(+0.20%)
May 07, 2020 0.0968 0.0981 0.0691 0.0981 90,235 +0.03(+36.06%)
May 06, 2020 0.0600 0.0721 0.0600 0.0721 100,638 +0.02(+29.91%)
May 05, 2020 0.0561 0.0647 0.0555 0.0555 5,610 -0.01(-9.76%)
May 04, 2020 0.0880 0.0880 0.0610 0.0615 62,813 -0.00(-2.38%)
May 01, 2020 0.0555 0.0686 0.0555 0.0630 39,900 -0.00(-4.69%)
Apr 30, 2020 0.0600 0.0880 0.0600 0.0661 55,346 +0.00(+1.69%)
Apr 29, 2020 0.0697 0.0731 0.0620 0.0650 119,371 -0.00(-0.15%)
Apr 28, 2020 0.0880 0.0880 0.0593 0.0651 38,532 -0.00(-4.96%)
Apr 27, 2020 0.0664 0.0701 0.0605 0.0685 164,905 +0.01(+12.30%)
Apr 24, 2020 0.0609 0.0646 0.0608 0.0610 122,800 +0.00(+4.45%)
Apr 23, 2020 0.0480 0.0585 0.0479 0.0584 129,695 +0.01(+21.67%)
Apr 22, 2020 0.0480 0.0480 0.0479 0.0480 5,598 -0.00(-6.43%)
Apr 21, 2020 0.0525 0.0525 0.0513 0.0513 9,500 +0.00(+6.65%)
Apr 20, 2020 0.0800 0.0800 0.0429 0.0481 58,097 -0.00(-6.60%)
Apr 17, 2020 0.0483 0.0534 0.0440 0.0515 30,100 +0.00(+4.25%)
Apr 16, 2020 0.0548 0.0644 0.0459 0.0494 69,418 -0.00(-3.70%)
Apr 15, 2020 0.0647 0.0647 0.0513 0.0513 22,100 -0.01(-14.50%)
Apr 14, 2020 0.0600 0.0600 0.0600 0.0600 1,280 -0.00(-1.80%)
Apr 13, 2020 0.0500 0.0613 0.0500 0.0611 18,330 +0.00(+0.00%)
Apr 09, 2020 0.0970 0.0970 0.0523 0.0611 57,600 +0.00(+8.53%)
Apr 08, 2020 0.0661 0.0685 0.0555 0.0563 34,715 -0.01(-14.70%)
Apr 07, 2020 0.1200 0.1200 0.0600 0.0660 96,938 +0.01(+20.22%)
Apr 06, 2020 0.0723 0.0723 0.0502 0.0549 39,812 +0.00(+9.80%)
Apr 03, 2020 0.0413 0.0500 0.0413 0.0500 5,900 +0.00(+5.93%)
Apr 02, 2020 0.0481 0.0481 0.0472 0.0472 4,850 +0.00(+5.59%)
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.