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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3962 +0.0212 (+5.65%)
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, 2022 0.2175 0.2175 0.1787 0.1826 241,768 -0.01(-3.54%)
Jun 29, 2022 0.1886 0.1900 0.1857 0.1893 15,974 -0.00(-1.66%)
Jun 28, 2022 0.2049 0.2049 0.1925 0.1925 95,311 -0.01(-3.75%)
Jun 27, 2022 0.2032 0.2164 0.1980 0.2000 108,514 -0.00(-2.44%)
Jun 24, 2022 0.2059 0.2159 0.1970 0.2050 124,626 +0.01(+6.49%)
Jun 23, 2022 0.2130 0.2130 0.1800 0.1925 89,717 -0.00(-0.41%)
Jun 22, 2022 0.1700 0.2063 0.1700 0.1933 311,116 -0.00(-0.26%)
Jun 21, 2022 0.1791 0.2115 0.1791 0.1938 156,201 +0.01(+7.13%)
Jun 17, 2022 0.1950 0.2000 0.1785 0.1809 520,962 -0.01(-5.39%)
Jun 16, 2022 0.2061 0.2061 0.1854 0.1912 152,293 -0.01(-7.23%)
Jun 15, 2022 0.2000 0.2061 0.1858 0.2061 1,092,176 +0.01(+2.59%)
Jun 14, 2022 0.2098 0.2171 0.2000 0.2009 190,234 -0.01(-5.06%)
Jun 13, 2022 0.2200 0.2430 0.2004 0.2116 1,031,427 -0.05(-20.45%)
Jun 10, 2022 0.2799 0.2800 0.2601 0.2660 128,224 -0.02(-6.57%)
Jun 09, 2022 0.2800 0.2898 0.2769 0.2847 19,861 +0.00(+0.64%)
Jun 08, 2022 0.3014 0.3014 0.2800 0.2829 39,484 -0.01(-4.00%)
Jun 07, 2022 0.2910 0.2947 0.2812 0.2947 52,022 +0.00(+0.92%)
Jun 06, 2022 0.2920 0.3129 0.2920 0.2920 54,424 -0.01(-2.34%)
Jun 03, 2022 0.2750 0.3100 0.2750 0.2990 73,679 -0.01(-4.07%)
Jun 02, 2022 0.2876 0.3198 0.2876 0.3117 46,176 +0.00(+0.74%)
Jun 01, 2022 0.3236 0.3236 0.2887 0.3094 102,061 -0.01(-2.55%)
May 31, 2022 0.3300 0.3441 0.3143 0.3175 215,719 +0.01(+3.59%)
May 27, 2022 0.3480 0.3480 0.2930 0.3065 120,812 -0.02(-4.84%)
May 26, 2022 0.2875 0.3221 0.2600 0.3221 132,618 +0.04(+12.23%)
May 25, 2022 0.2694 0.2906 0.2694 0.2870 93,882 +0.00(+0.70%)
May 24, 2022 0.2880 0.3098 0.2771 0.2850 134,786 -0.02(-6.56%)
May 23, 2022 0.2987 0.3235 0.2900 0.3050 107,071 +0.01(+2.11%)
May 20, 2022 0.3082 0.3082 0.2800 0.2987 41,153 +0.01(+4.73%)
May 19, 2022 0.2826 0.3082 0.2820 0.2852 197,901 +0.00(+0.21%)
May 18, 2022 0.2853 0.3000 0.2745 0.2846 43,395 -0.01(-4.40%)
May 17, 2022 0.3000 0.3082 0.2936 0.2977 85,821 +0.00(+0.92%)
May 16, 2022 0.2900 0.3000 0.2779 0.2950 83,964 +0.01(+1.72%)
May 13, 2022 0.2760 0.3171 0.2760 0.2900 355,044 +0.03(+10.43%)
May 12, 2022 0.2480 0.2662 0.2133 0.2626 459,653 +0.01(+4.62%)
May 11, 2022 0.2765 0.2880 0.2500 0.2510 271,037 -0.04(-14.31%)
May 10, 2022 0.3099 0.3114 0.2790 0.2929 312,263 +0.01(+4.64%)
May 09, 2022 0.3310 0.3310 0.2706 0.2799 479,503 -0.06(-18.42%)
May 06, 2022 0.3553 0.3630 0.3330 0.3431 145,764 -0.02(-4.27%)
May 05, 2022 0.3999 0.4069 0.3436 0.3584 240,581 -0.04(-10.40%)
May 04, 2022 0.3652 0.4082 0.3603 0.4000 159,908 +0.02(+6.47%)
May 03, 2022 0.3640 0.3817 0.3616 0.3757 60,289 +0.00(+0.86%)
May 02, 2022 0.3601 0.3895 0.3601 0.3725 121,455 +0.01(+3.47%)
Apr 29, 2022 0.3915 0.4000 0.3600 0.3600 90,084 -0.04(-10.00%)
Apr 28, 2022 0.3800 0.4034 0.3800 0.4000 38,276 +0.02(+4.96%)
Apr 27, 2022 0.3981 0.3981 0.3811 0.3811 186,265 -0.02(-4.27%)
Apr 26, 2022 0.4100 0.4133 0.3846 0.3981 297,208 -0.02(-5.08%)
Apr 25, 2022 0.4350 0.4500 0.4033 0.4194 465,731 -0.01(-3.05%)
Apr 22, 2022 0.4459 0.4630 0.4209 0.4326 182,863 -0.01(-2.35%)
Apr 21, 2022 0.4800 0.4889 0.4430 0.4430 100,910 -0.03(-6.14%)
Apr 20, 2022 0.4872 0.4872 0.4549 0.4720 50,689 -0.00(-0.11%)
Apr 19, 2022 0.4530 0.4736 0.4350 0.4725 66,130 +0.03(+7.29%)
Apr 18, 2022 0.4460 0.4679 0.4190 0.4404 204,676 -0.02(-4.72%)
Apr 14, 2022 0.4709 0.4924 0.4412 0.4622 186,120 -0.02(-3.71%)
Apr 13, 2022 0.4613 0.5008 0.4613 0.4800 32,089 +0.01(+3.03%)
Apr 12, 2022 0.4691 0.4757 0.4643 0.4659 86,475 -0.00(-0.45%)
Apr 11, 2022 0.4826 0.4929 0.4639 0.4680 107,050 -0.03(-6.40%)
Apr 08, 2022 0.5083 0.5101 0.4908 0.5000 155,982 -0.01(-1.67%)
Apr 07, 2022 0.5146 0.5253 0.4742 0.5085 266,679 -0.01(-2.72%)
Apr 06, 2022 0.5280 0.5404 0.5101 0.5227 91,118 -0.01(-1.00%)
Apr 05, 2022 0.5850 0.5850 0.5280 0.5280 246,108 -0.04(-7.37%)
Apr 04, 2022 0.5500 0.5800 0.5270 0.5700 120,423 +0.02(+3.17%)
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.