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 (%)
Aug 30, 2019 0.1374 0.1374 0.1374 0.1374 4,800 -0.01(-4.18%)
Aug 29, 2019 0.1350 0.1578 0.1350 0.1434 49,887 +0.01(+7.01%)
Aug 28, 2019 0.1340 0.1340 0.1340 0.1340 2,000 +0.00(+3.00%)
Aug 27, 2019 0.1568 0.1568 0.1205 0.1301 30,617 -0.01(-6.81%)
Aug 26, 2019 0.1400 0.1400 0.1200 0.1396 55,070 -0.00(-3.06%)
Aug 23, 2019 0.1400 0.1440 0.1400 0.1440 10,800 -0.01(-9.03%)
Aug 22, 2019 0.1400 0.1583 0.1400 0.1583 6,624 +0.02(+13.07%)
Aug 21, 2019 0.1310 0.1401 0.1310 0.1400 11,591 -0.05(-25.93%)
Aug 20, 2019 0.1111 0.1890 0.1111 0.1890 700 +0.04(+25.25%)
Aug 19, 2019 0.1950 0.1950 0.1509 0.1509 4,775 -0.00(-0.72%)
Aug 16, 2019 0.1250 0.1520 0.1250 0.1520 2,700 +0.03(+21.12%)
Aug 15, 2019 0.1255 0.1255 0.1255 0.1255 3,060 -0.00(-1.80%)
Aug 14, 2019 0.1307 0.1308 0.1256 0.1278 63,947 -0.00(-2.14%)
Aug 13, 2019 0.1300 0.1306 0.1300 0.1306 5,300 -0.00(-2.10%)
Aug 12, 2019 0.1300 0.1568 0.1300 0.1334 6,500 -0.01(-8.00%)
Aug 09, 2019 0.1350 0.1590 0.1350 0.1450 27,900 +0.00(+3.57%)
Aug 08, 2019 0.1789 0.1790 0.1400 0.1400 3,442 +0.01(+6.38%)
Aug 07, 2019 0.1300 0.1316 0.1300 0.1316 2,525 +0.00(+0.00%)
Aug 05, 2019 0.1316 0.1316 0.1316 0 -0.01(-6.00%)
Aug 02, 2019 0.1400 0.1400 0.1400 0.1400 20,900 -0.01(-4.83%)
Aug 01, 2019 0.1316 0.1471 0.1316 0.1471 2,145 -0.00(-1.93%)
Jul 31, 2019 0.1305 0.1602 0.1305 0.1500 11,531 -0.05(-23.08%)
Jul 30, 2019 0.1111 0.1990 0.1111 0.1950 22,890 +0.08(+62.50%)
Jul 29, 2019 0.1201 0.1201 0.1200 0.1200 15,625 -0.00(-0.91%)
Jul 26, 2019 0.1215 0.1215 0.1211 0.1211 1,900 -0.03(-17.73%)
Jul 25, 2019 0.1472 0.1472 0.1472 0.1472 500 +0.00(+0.82%)
Jul 24, 2019 0.1399 0.1460 0.1215 0.1460 91,393 +0.01(+4.29%)
Jul 23, 2019 0.1355 0.1500 0.1355 0.1400 21,685 +0.00(+0.00%)
Jul 22, 2019 0.1749 0.1750 0.1399 0.1400 41,944 -0.01(-4.50%)
Jul 19, 2019 0.1325 0.1780 0.1325 0.1466 4,400 -0.02(-13.51%)
Jul 18, 2019 0.1695 0.1695 0.1695 0.1695 500 +0.02(+14.22%)
Jul 17, 2019 0.1799 0.1800 0.1484 0.1484 2,330 -0.03(-15.20%)
Jul 16, 2019 0.1576 0.1750 0.1497 0.1750 21,900 +0.02(+13.27%)
Jul 15, 2019 0.1843 0.1950 0.1545 0.1545 29,937 -0.01(-4.10%)
Jul 12, 2019 0.1600 0.1611 0.1600 0.1611 3,300 +0.00(+0.69%)
Jul 11, 2019 0.1751 0.1950 0.1500 0.1600 124,010 -0.01(-8.57%)
Jul 10, 2019 0.1765 0.1765 0.1750 0.1750 36,860 -0.03(-12.50%)
Jul 09, 2019 0.2000 0.2000 0.2000 60 +0.00(+0.00%)
Jul 08, 2019 0.1800 0.2000 0.1800 0.2000 35,500 +0.02(+11.11%)
Jul 05, 2019 0.1280 0.1801 0.1280 0.1800 17,500 -0.02(-10.00%)
Jul 02, 2019 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jul 01, 2019 0.1851 0.2000 0.1750 0.1850 85,210 -0.02(-7.50%)
Jun 28, 2019 0.1900 0.2000 0.1800 0.2000 15,000 +0.02(+11.11%)
Jun 27, 2019 0.1900 0.1900 0.1800 0.1800 10,000 +0.01(+3.33%)
Jun 26, 2019 0.2000 0.2000 0.1700 0.1742 52,470 -0.03(-12.90%)
Jun 25, 2019 0.1800 0.2000 0.1700 0.2000 32,275 +0.03(+17.65%)
Jun 24, 2019 0.1460 0.1800 0.1460 0.1700 31,695 -0.01(-5.56%)
Jun 21, 2019 0.1650 0.1801 0.1650 0.1800 6,700 -0.01(-5.46%)
Jun 20, 2019 0.1600 0.2000 0.1600 0.1904 7,859 +0.04(+25.26%)
Jun 19, 2019 0.1541 0.1541 0.1500 0.1520 3,500 -0.00(-1.36%)
Jun 18, 2019 0.2000 0.2000 0.1540 0.1541 44,592 -0.05(-22.95%)
Jun 17, 2019 0.2000 0.2000 0.2000 0.2000 11,080 +0.00(+0.00%)
Jun 14, 2019 0.1710 0.2000 0.1710 0.2000 13,600 +0.00(+0.00%)
Jun 13, 2019 0.5500 0.5500 0.2000 0.2000 1,125 -0.01(-4.76%)
Jun 12, 2019 0.2175 0.2200 0.1510 0.2100 2,013 +0.00(+0.00%)
Jun 11, 2019 0.1865 0.2175 0.1500 0.2100 21,608 +0.01(+4.48%)
Jun 10, 2019 0.2010 0.2010 0.2010 0.2010 3,200 -0.00(-1.95%)
Jun 07, 2019 0.2350 0.2350 0.1500 0.2050 3,600 +0.03(+20.59%)
Jun 06, 2019 0.1500 0.1700 0.1500 0.1700 41,501 +0.02(+17.16%)
Jun 05, 2019 0.1451 0.1451 0.1430 0.1451 950 -0.01(-9.37%)
Jun 04, 2019 0.1112 0.1601 0.1112 0.1601 13,713 -0.04(-19.55%)
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.