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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3361 -0.0099 (-2.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Jul 30, 2021 0.7100 0.7100 0.6309 0.6667 348,482 -0.01(-1.39%)
Jul 29, 2021 0.6500 0.6954 0.6450 0.6761 218,810 +0.00(+0.72%)
Jul 28, 2021 0.6140 0.6799 0.6140 0.6713 626,429 +0.04(+6.84%)
Jul 27, 2021 0.6926 0.7017 0.6000 0.6283 1,006,037 -0.07(-10.46%)
Jul 26, 2021 0.6290 0.7099 0.6290 0.7017 1,261,625 +0.13(+23.71%)
Jul 23, 2021 0.6099 0.6100 0.5318 0.5672 331,016 -0.03(-5.28%)
Jul 22, 2021 0.6299 0.6299 0.5554 0.5988 650,055 +0.02(+3.96%)
Jul 21, 2021 0.4750 0.6299 0.4750 0.5760 937,894 +0.11(+24.22%)
Jul 20, 2021 0.4410 0.4990 0.4358 0.4637 1,231,352 -0.01(-2.40%)
Jul 19, 2021 0.5200 0.5760 0.4750 0.4751 460,834 -0.05(-9.73%)
Jul 16, 2021 0.5500 0.5565 0.5236 0.5263 450,010 -0.02(-4.48%)
Jul 15, 2021 0.5351 0.5900 0.5287 0.5510 760,470 -0.03(-5.00%)
Jul 14, 2021 0.5687 0.6000 0.5687 0.5800 615,730 +0.01(+0.94%)
Jul 13, 2021 0.5875 0.6018 0.5740 0.5746 342,231 -0.03(-4.65%)
Jul 12, 2021 0.6184 0.6300 0.5888 0.6026 124,814 -0.02(-2.73%)
Jul 09, 2021 0.6132 0.6269 0.5826 0.6195 233,681 +0.02(+3.25%)
Jul 08, 2021 0.6000 0.6284 0.5800 0.6000 413,434 -0.02(-3.95%)
Jul 07, 2021 0.6431 0.6500 0.6160 0.6247 332,089 -0.02(-2.86%)
Jul 06, 2021 0.6415 0.6800 0.6200 0.6431 466,265 -0.04(-5.66%)
Jul 02, 2021 0.6326 0.6817 0.6326 0.6817 594,036 +0.03(+5.01%)
Jul 01, 2021 0.6689 0.6689 0.6150 0.6492 300,334 +0.01(+1.44%)
Jun 30, 2021 0.6290 0.6700 0.6207 0.6400 583,672 -0.01(-2.14%)
Jun 29, 2021 0.6500 0.6633 0.6180 0.6540 702,752 +0.05(+7.62%)
Jun 28, 2021 0.6240 0.6339 0.6000 0.6077 397,289 +0.01(+1.28%)
Jun 25, 2021 0.6550 0.6550 0.5951 0.6000 438,190 -0.04(-6.57%)
Jun 24, 2021 0.6123 0.6866 0.6087 0.6422 420,547 +0.02(+2.51%)
Jun 23, 2021 0.6380 0.6448 0.6100 0.6265 255,617 +0.01(+1.15%)
Jun 22, 2021 0.5952 0.6267 0.5360 0.6194 720,001 -0.00(-0.10%)
Jun 21, 2021 0.6500 0.6830 0.6200 0.6200 356,106 -0.04(-6.06%)
Jun 18, 2021 0.6500 0.7070 0.6500 0.6600 436,059 -0.02(-2.58%)
Jun 17, 2021 0.7310 0.7310 0.6500 0.6775 339,579 -0.03(-3.61%)
Jun 16, 2021 0.7325 0.7325 0.6810 0.7029 492,781 -0.01(-1.40%)
Jun 15, 2021 0.7520 0.7900 0.6971 0.7129 298,048 -0.02(-2.56%)
Jun 14, 2021 0.7115 0.7709 0.6951 0.7316 687,649 +0.06(+9.13%)
Jun 11, 2021 0.7260 0.7260 0.6533 0.6704 504,736 -0.03(-3.65%)
Jun 10, 2021 0.7599 0.7599 0.6768 0.6958 621,889 -0.03(-3.67%)
Jun 09, 2021 0.6999 0.7300 0.6700 0.7223 622,309 +0.06(+9.41%)
Jun 08, 2021 0.6500 0.7010 0.6000 0.6602 1,854,542 -0.04(-5.69%)
Jun 07, 2021 0.7300 0.7790 0.6800 0.7000 445,628 -0.03(-4.11%)
Jun 04, 2021 0.7337 0.7595 0.7066 0.7300 412,072 -0.02(-2.67%)
Jun 03, 2021 0.7700 0.7700 0.7051 0.7500 800,181 -0.01(-0.96%)
Jun 02, 2021 0.7500 0.7809 0.7309 0.7573 650,939 +0.00(+0.32%)
Jun 01, 2021 0.7700 0.9010 0.7500 0.7549 555,142 -0.03(-3.22%)
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%)
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.