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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4270 +0.0023 (+0.54%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 5, 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 (%)
Sep 28, 2018 0.1946 0.2138 0.1900 0.2100 21,000 +0.02(+8.42%)
Sep 27, 2018 0.1971 0.2050 0.1790 0.1937 58,147 -0.01(-3.63%)
Sep 26, 2018 0.2184 0.2184 0.1873 0.2010 6,680 +0.01(+5.79%)
Sep 25, 2018 0.2119 0.2119 0.1880 0.1900 37,332 -0.02(-8.79%)
Sep 24, 2018 0.2043 0.2185 0.2000 0.2083 67,425 +0.00(+1.12%)
Sep 21, 2018 0.2079 0.2110 0.2030 0.2060 65,400 +0.01(+7.52%)
Sep 20, 2018 0.2130 0.2130 0.1880 0.1916 95,987 -0.02(-7.44%)
Sep 19, 2018 0.2057 0.2160 0.1751 0.2070 150,391 +0.01(+2.93%)
Sep 18, 2018 0.2100 0.2169 0.2011 0.2011 79,198 -0.00(-0.45%)
Sep 17, 2018 0.2060 0.2249 0.1900 0.2020 236,659 -0.02(-8.39%)
Sep 14, 2018 0.2275 0.2275 0.2100 0.2205 28,100 -0.00(-2.00%)
Sep 13, 2018 0.2172 0.2327 0.2136 0.2250 43,594 +0.02(+7.40%)
Sep 12, 2018 0.2124 0.2356 0.2095 0.2095 11,445 -0.00(-0.24%)
Sep 11, 2018 0.2190 0.2220 0.2100 0.2100 57,881 -0.01(-3.58%)
Sep 10, 2018 0.2220 0.2370 0.2150 0.2178 64,599 -0.01(-4.31%)
Sep 07, 2018 0.2318 0.2373 0.2237 0.2276 26,500 -0.00(-1.04%)
Sep 06, 2018 0.2363 0.2363 0.2300 0.2300 16,672 -0.01(-2.71%)
Sep 05, 2018 0.2351 0.2517 0.2340 0.2364 98,494 +0.00(+1.42%)
Sep 04, 2018 0.2597 0.2619 0.2301 0.2331 48,381 -0.03(-11.37%)
Aug 31, 2018 0.2630 0.2630 0.2630 0 +0.01(+3.58%)
Aug 30, 2018 0.2310 0.2539 0.2300 0.2539 30,200 +0.02(+9.91%)
Aug 29, 2018 0.2573 0.2600 0.2280 0.2310 59,499 -0.04(-13.55%)
Aug 28, 2018 0.2570 0.2672 0.2380 0.2672 26,755 +0.04(+15.52%)
Aug 27, 2018 0.2509 0.2509 0.2277 0.2313 44,240 -0.01(-4.50%)
Aug 24, 2018 0.2200 0.2429 0.2180 0.2422 25,200 +0.02(+10.09%)
Aug 23, 2018 0.2317 0.2317 0.2200 0.2200 4,360 -0.00(-0.99%)
Aug 22, 2018 0.2191 0.2355 0.2119 0.2222 12,200 +0.00(+1.60%)
Aug 21, 2018 0.2212 0.2337 0.2187 0.2187 41,873 -0.00(-1.04%)
Aug 20, 2018 0.2386 0.2386 0.2170 0.2210 16,436 -0.01(-4.62%)
Aug 17, 2018 0.2280 0.2346 0.2270 0.2317 15,700 +0.00(+0.74%)
Aug 16, 2018 0.2303 0.2303 0.2257 0.2300 36,670 -0.00(-0.78%)
Aug 15, 2018 0.2192 0.2320 0.2192 0.2318 27,629 +0.01(+5.46%)
Aug 14, 2018 0.2199 0.2311 0.2130 0.2198 39,950 -0.00(-0.27%)
Aug 13, 2018 0.2192 0.2500 0.2192 0.2204 35,220 -0.02(-8.17%)
Aug 10, 2018 0.2463 0.2484 0.2270 0.2400 39,200 -0.02(-5.88%)
Aug 09, 2018 0.2483 0.2552 0.2404 0.2550 35,229 +0.01(+2.00%)
Aug 08, 2018 0.2500 0.2566 0.2400 0.2500 25,599 -0.02(-6.26%)
Aug 07, 2018 0.2649 0.2777 0.2637 0.2667 12,225 -0.01(-4.95%)
Aug 06, 2018 0.2840 0.2840 0.2580 0.2806 25,444 +0.03(+12.69%)
Aug 03, 2018 0.2637 0.2646 0.2490 0.2490 10,900 -0.01(-5.36%)
Aug 02, 2018 0.2497 0.2662 0.2400 0.2631 35,305 +0.02(+7.39%)
Aug 01, 2018 0.2487 0.2595 0.2450 0.2450 48,105 -0.02(-7.06%)
Jul 31, 2018 0.2703 0.2771 0.2590 0.2636 29,185 -0.02(-5.82%)
Jul 30, 2018 0.2768 0.2950 0.2669 0.2799 60,955 +0.00(+1.05%)
Jul 27, 2018 0.2920 0.2920 0.2690 0.2770 30,400 -0.02(-7.88%)
Jul 26, 2018 0.3055 0.3087 0.2928 0.3007 124,986 +0.01(+2.59%)
Jul 25, 2018 0.3050 0.3091 0.2812 0.2931 32,150 -0.01(-3.17%)
Jul 24, 2018 0.3100 0.3248 0.3027 0.3027 39,148 +0.03(+10.64%)
Jul 23, 2018 0.2948 0.3100 0.2736 0.2736 79,232 -0.01(-4.60%)
Jul 20, 2018 0.2912 0.3250 0.2842 0.2868 40,813 +0.01(+2.43%)
Jul 19, 2018 0.2955 0.3058 0.2800 0.2800 61,054 -0.02(-8.17%)
Jul 18, 2018 0.2891 0.3049 0.2732 0.3049 208,180 +0.05(+18.64%)
Jul 17, 2018 0.2200 0.2570 0.2070 0.2570 18,904 +0.04(+19.53%)
Jul 16, 2018 0.2463 0.2463 0.2150 0.2150 13,855 -0.01(-2.27%)
Jul 13, 2018 0.2320 0.2320 0.2183 0.2200 40,870 -0.00(-2.05%)
Jul 12, 2018 0.2300 0.2300 0.2200 0.2246 17,100 -0.02(-6.37%)
Jul 11, 2018 0.2305 0.2432 0.2300 0.2399 49,265 +0.01(+2.70%)
Jul 10, 2018 0.2500 0.2500 0.2250 0.2336 34,274 -0.01(-2.26%)
Jul 09, 2018 0.2276 0.2500 0.2276 0.2390 7,314 +0.01(+6.70%)
Jul 06, 2018 0.2478 0.2499 0.2240 0.2240 13,478 -0.02(-10.04%)
Jul 05, 2018 0.2490 0.2491 0.2379 0.2490 15,250 +0.05(+22.36%)
Jul 03, 2018 0.2035 0.2035 0.2035 0 -0.01(-4.01%)
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.