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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3969 +0.0219 (+5.84%)
Streaming Delayed Price Updated: 1:34 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 (%)
Dec 31, 2018 0.1080 0.1118 0.1053 0.1110 42,200 +0.01(+10.67%)
Dec 28, 2018 0.1003 0.1046 0.1003 0.1003 13,500 -0.00(-4.48%)
Dec 27, 2018 0.1009 0.1050 0.1003 0.1050 24,000 -0.00(-0.10%)
Dec 26, 2018 0.1000 0.1051 0.1000 0.1051 5,400 -0.00(-2.69%)
Dec 24, 2018 0.1086 0.1125 0.1080 0.1080 43,800 -0.00(-0.92%)
Dec 21, 2018 0.1016 0.1099 0.1003 0.1090 44,800 +0.00(+2.83%)
Dec 19, 2018 0.1060 0.1060 0.1060 0 -0.00(-1.85%)
Dec 18, 2018 0.1100 0.1100 0.1080 0.1080 19,500 -0.00(-1.82%)
Dec 17, 2018 0.1100 0.1168 0.1100 0.1100 62,545 +0.00(+2.33%)
Dec 14, 2018 0.1147 0.1147 0.1060 0.1075 125,000 -0.01(-8.90%)
Dec 13, 2018 0.1060 0.1180 0.1060 0.1180 52,200 +0.01(+10.80%)
Dec 12, 2018 0.1040 0.1126 0.1040 0.1065 14,000 +0.00(+1.43%)
Dec 11, 2018 0.1111 0.1233 0.1030 0.1050 892,478 -0.01(-8.70%)
Dec 10, 2018 0.1200 0.1200 0.1150 0.1150 11,492 -0.00(-3.36%)
Dec 07, 2018 0.1287 0.1287 0.1111 0.1190 6,700 +0.00(+4.39%)
Dec 06, 2018 0.1299 0.1300 0.1140 0.1140 21,517 -0.01(-5.00%)
Dec 04, 2018 0.1200 0.1215 0.1190 0.1200 48,100 +0.00(+0.00%)
Dec 03, 2018 0.1360 0.1379 0.1193 0.1200 56,356 +0.00(+4.35%)
Nov 30, 2018 0.1204 0.1319 0.1150 0.1150 13,900 -0.01(-11.40%)
Nov 29, 2018 0.1306 0.1327 0.1262 0.1298 18,300 -0.00(-0.15%)
Nov 28, 2018 0.1336 0.1459 0.1300 0.1300 23,726 -0.00(-2.69%)
Nov 27, 2018 0.1380 0.1410 0.1300 0.1336 32,622 +0.00(+1.06%)
Nov 26, 2018 0.1463 0.1494 0.1230 0.1322 106,607 -0.02(-11.51%)
Nov 23, 2018 0.1651 0.1651 0.1462 0.1494 14,100 -0.02(-10.54%)
Nov 21, 2018 0.1670 0.1670 0.1670 0 -0.01(-4.57%)
Nov 20, 2018 0.1600 0.1791 0.1600 0.1750 478,100 +0.00(+2.34%)
Nov 19, 2018 0.1619 0.1710 0.1553 0.1710 45,600 -0.01(-3.28%)
Nov 16, 2018 0.1770 0.1880 0.1730 0.1768 22,000 +0.00(+0.74%)
Nov 15, 2018 0.1864 0.1870 0.1600 0.1755 59,973 -0.01(-6.30%)
Nov 14, 2018 0.1878 0.1878 0.1649 0.1873 28,205 +0.01(+3.37%)
Nov 13, 2018 0.1831 0.1910 0.1760 0.1812 63,250 -0.01(-5.13%)
Nov 12, 2018 0.1990 0.1990 0.1775 0.1910 17,210 +0.01(+3.97%)
Nov 09, 2018 0.2060 0.2060 0.1837 0.1837 129,000 -0.02(-9.51%)
Nov 08, 2018 0.2041 0.2180 0.2030 0.2030 196,335 -0.02(-7.52%)
Nov 07, 2018 0.2254 0.2270 0.2156 0.2195 74,728 +0.00(+0.23%)
Nov 06, 2018 0.2040 0.2352 0.2037 0.2190 170,251 +0.01(+4.29%)
Nov 05, 2018 0.1970 0.2100 0.1970 0.2100 29,163 +0.00(+2.09%)
Nov 02, 2018 0.1987 0.2080 0.1945 0.2057 33,600 +0.00(+0.29%)
Nov 01, 2018 0.2200 0.2200 0.2051 0.2051 16,000 +0.00(+1.03%)
Oct 31, 2018 0.2030 0.2149 0.2030 0.2030 4,150 +0.00(+1.50%)
Oct 30, 2018 0.2040 0.2169 0.2000 0.2000 31,697 -0.01(-4.76%)
Oct 29, 2018 0.2100 0.2119 0.2058 0.2100 20,850 -0.01(-2.33%)
Oct 26, 2018 0.2200 0.2230 0.2041 0.2150 49,600 -0.00(-0.46%)
Oct 25, 2018 0.2110 0.2262 0.2100 0.2160 34,700 +0.01(+2.86%)
Oct 24, 2018 0.2060 0.2240 0.2060 0.2100 38,591 +0.00(+0.00%)
Oct 23, 2018 0.2181 0.2262 0.2080 0.2100 96,418 -0.02(-8.70%)
Oct 22, 2018 0.2200 0.2300 0.2200 0.2300 36,940 +0.01(+4.31%)
Oct 19, 2018 0.2310 0.2310 0.2196 0.2205 7,500 -0.02(-6.45%)
Oct 18, 2018 0.2416 0.2436 0.2200 0.2357 31,031 -0.00(-1.05%)
Oct 17, 2018 0.2522 0.2522 0.2370 0.2382 64,591 +0.01(+2.32%)
Oct 16, 2018 0.2676 0.2723 0.2328 0.2328 28,422 -0.02(-9.70%)
Oct 15, 2018 0.2490 0.2700 0.2341 0.2578 24,823 +0.03(+12.97%)
Oct 12, 2018 0.2100 0.2282 0.2094 0.2282 32,300 +0.02(+9.19%)
Oct 11, 2018 0.2072 0.2171 0.2013 0.2090 86,350 -0.01(-5.00%)
Oct 10, 2018 0.2468 0.2468 0.2155 0.2200 61,994 -0.02(-7.33%)
Oct 09, 2018 0.2682 0.2714 0.2374 0.2374 16,456 -0.05(-17.85%)
Oct 08, 2018 0.2890 0.2900 0.2700 0.2890 51,553 +0.02(+7.40%)
Oct 05, 2018 0.2800 0.2800 0.2335 0.2691 94,700 -0.02(-6.24%)
Oct 01, 2018 0.2870 0.2870 0.2870 0 +0.08(+36.67%)
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%)
Jul 02, 2018 0.2130 0.2130 0.2083 0.2120 27,493 +0.03(+13.98%)
Jun 29, 2018 0.2010 0.2163 0.1800 0.1860 44,450 -0.01(-7.00%)
Jun 28, 2018 0.1938 0.2090 0.1910 0.2000 147,625 +0.01(+5.49%)
Jun 27, 2018 0.2276 0.2360 0.1896 0.1896 102,908 -0.04(-17.92%)
Jun 26, 2018 0.2086 0.2310 0.2086 0.2310 60,260 +0.02(+10.69%)
Jun 25, 2018 0.2280 0.2280 0.2080 0.2087 114,181 -0.02(-6.83%)
Jun 22, 2018 0.2350 0.2388 0.2100 0.2240 32,869 -0.01(-5.12%)
Jun 21, 2018 0.2400 0.2530 0.2300 0.2361 18,644 +0.00(+1.77%)
Jun 20, 2018 0.2400 0.2400 0.2129 0.2320 14,581 -0.00(-1.15%)
Jun 19, 2018 0.2431 0.2431 0.2200 0.2347 28,240 -0.02(-6.12%)
Jun 18, 2018 0.2380 0.2500 0.2225 0.2500 101,992 +0.02(+7.85%)
Jun 15, 2018 0.2518 0.2318 0.2318 18,563 -0.01(-5.39%)
Jun 14, 2018 0.2690 0.2690 0.2390 0.2450 23,864 -0.02(-7.55%)
Jun 13, 2018 0.2400 0.2650 0.2375 0.2650 21,440 -0.00(-0.75%)
Jun 12, 2018 0.2910 0.2910 0.2670 0.2670 51,001 -0.01(-4.64%)
Jun 11, 2018 0.2863 0.3000 0.2800 0.2800 39,665 -0.01(-4.04%)
Jun 08, 2018 0.3024 0.3100 0.2816 0.2918 29,710 -0.01(-2.73%)
Jun 07, 2018 0.3300 0.3300 0.2942 0.3000 29,794 -0.03(-10.31%)
Jun 06, 2018 0.3345 0.2966 0.3345 4,100 +0.03(+10.87%)
Jun 05, 2018 0.2994 0.3020 0.2894 0.3017 117,869 +0.00(+0.60%)
Jun 04, 2018 0.3113 0.3209 0.2999 0.2999 15,835 -0.01(-4.49%)
Jun 01, 2018 0.3106 0.3290 0.3050 0.3140 23,250 -0.02(-4.81%)
May 31, 2018 0.3080 0.5400 0.2877 0.3299 33,575 +0.03(+9.23%)
May 30, 2018 0.3059 0.3300 0.2975 0.3020 59,217 +0.00(+0.67%)
May 29, 2018 0.2981 0.3000 0.2981 0.3000 1,299 +0.04(+13.94%)
May 25, 2018 0.2633 0.2633 0.2633 0 +0.00(+0.11%)
May 24, 2018 0.2800 0.2800 0.2600 0.2630 25,700 -0.02(-6.07%)
May 23, 2018 0.2800 0.2800 0.2800 0.2800 1,050 -0.03(-9.72%)
May 22, 2018 0.3098 0.3102 0.3000 0.3102 3,000 +0.01(+3.39%)
May 21, 2018 0.6000 0.6000 0.2500 0.3000 8,320 -0.01(-2.76%)
May 18, 2018 0.2897 0.3085 0.2821 0.3085 8,780 +0.02(+5.29%)
May 17, 2018 0.3070 0.3074 0.0001 0.2930 31,546 -0.02(-5.21%)
May 16, 2018 0.3000 0.3109 0.2952 0.3091 75,630 +0.00(+0.65%)
May 15, 2018 0.3177 0.3177 0.2999 0.3071 6,289 -0.01(-3.56%)
May 14, 2018 0.3200 0.3200 0.3154 0.3184 11,579 -0.00(-0.49%)
May 11, 2018 0.3082 0.3200 0.2861 0.3200 23,789 +0.02(+4.92%)
May 10, 2018 0.3000 0.3050 0.2713 0.3050 87,163 +0.01(+1.67%)
May 09, 2018 0.3200 0.3200 0.3000 0.3000 20,449 -0.02(-4.94%)
May 08, 2018 0.3300 0.3300 0.3021 0.3156 65,593 -0.02(-5.35%)
May 07, 2018 0.3770 0.3770 0.3250 0.3335 174,624 -0.06(-16.01%)
May 04, 2018 0.3880 0.3970 0.3840 0.3970 15,755 -0.00(-0.75%)
May 03, 2018 0.4065 0.4100 0.3985 0.4000 13,558 +0.00(+0.00%)
May 02, 2018 0.3980 0.4100 0.3700 0.4000 26,077 +0.02(+6.38%)
May 01, 2018 0.4088 0.4088 0.3737 0.3760 132,850 -0.02(-4.83%)
Apr 30, 2018 0.4500 0.4600 0.3950 0.3951 76,020 -0.06(-12.22%)
Apr 27, 2018 0.9450 0.9450 0.4301 0.4501 122,725 -0.02(-4.23%)
Apr 26, 2018 0.4945 0.5000 0.4530 0.4700 25,599 -0.01(-1.49%)
Apr 25, 2018 0.5300 0.7800 0.4614 0.4771 77,738 -0.06(-10.98%)
Apr 24, 2018 0.5340 0.5500 0.4900 0.5360 75,538 +0.03(+5.52%)
Apr 23, 2018 0.5639 0.5639 0.5039 0.5079 25,591 -0.05(-9.30%)
Apr 20, 2018 0.5465 0.5707 0.5300 0.5600 24,846 +0.02(+3.70%)
Apr 19, 2018 0.5492 0.5650 0.5202 0.5400 33,581 +0.01(+1.37%)
Apr 18, 2018 0.5500 0.5534 0.5327 0.5327 9,993 +0.01(+2.44%)
Apr 17, 2018 0.5390 0.5390 0.4500 0.5200 7,680 -0.02(-3.50%)
Apr 16, 2018 0.5586 0.8400 0.4909 0.5389 29,723 -0.01(-2.25%)
Apr 13, 2018 0.4879 0.8500 0.4400 0.5513 50,893 +0.07(+15.12%)
Apr 12, 2018 0.3904 0.4938 0.3904 0.4789 67,723 +0.08(+20.78%)
Apr 11, 2018 0.3800 0.4300 0.3800 0.3965 52,420 -0.01(-3.29%)
Apr 10, 2018 0.3489 0.4151 0.3459 0.4100 53,507 +0.07(+21.66%)
Apr 09, 2018 0.3936 0.4199 0.3370 0.3370 138,849 -0.09(-21.39%)
Apr 06, 2018 0.4668 0.4741 0.4255 0.4287 18,303 -0.03(-6.80%)
Apr 05, 2018 0.4600 0.4756 0.3400 0.4600 32,055 +0.01(+2.22%)
Apr 04, 2018 0.5700 0.5700 0.4266 0.4500 54,254 -0.09(-17.26%)
Apr 03, 2018 0.5300 0.5500 0.5278 0.5439 28,054 +0.04(+8.98%)
Apr 02, 2018 0.5630 0.5630 0.4700 0.4991 73,560 -0.06(-10.04%)
Mar 29, 2018 0.5548 0.5548 0.5548 0 +0.00(+0.87%)
Mar 28, 2018 0.5761 0.6000 0.5388 0.5500 45,250 -0.04(-6.30%)
Mar 27, 2018 0.6108 0.6186 0.5200 0.5870 74,587 -0.02(-3.77%)
Mar 26, 2018 0.6771 0.6781 0.5923 0.6100 51,184 -0.09(-12.32%)
Mar 23, 2018 0.7244 0.7382 0.6745 0.6957 47,017 -0.03(-4.70%)
Mar 22, 2018 0.7611 0.7729 0.7300 0.7300 159,340 -0.04(-4.70%)
Mar 21, 2018 0.7689 0.7910 0.7500 0.7660 89,120 -0.00(-0.34%)
Mar 20, 2018 0.7770 0.8230 0.7500 0.7686 95,314 -0.00(-0.13%)
Mar 19, 2018 0.8300 0.8314 0.7471 0.7696 74,358 -0.02(-2.83%)
Mar 16, 2018 0.7532 0.7920 0.7300 0.7920 144,660 +0.07(+9.10%)
Mar 15, 2018 0.7100 0.8000 0.6200 0.7260 78,905 +0.03(+3.85%)
Mar 14, 2018 0.7550 0.7550 0.6667 0.6991 105,035 -0.05(-7.21%)
Mar 13, 2018 0.8970 0.9239 0.7498 0.7534 131,043 -0.17(-18.11%)
Mar 12, 2018 0.9410 1.000 0.8800 0.9200 56,583 +0.03(+2.79%)
Mar 09, 2018 0.8994 1.080 0.8144 0.8950 220,892 -0.05(-5.65%)
Mar 08, 2018 1.043 1.080 0.9018 0.9486 145,770 -0.13(-12.16%)
Mar 07, 2018 1.157 1.200 1.043 1.080 153,844 -0.08(-7.24%)
Mar 06, 2018 1.166 1.200 1.123 1.164 55,757 -0.02(-1.34%)
Mar 05, 2018 1.150 1.180 1.136 1.180 46,637 +0.05(+4.33%)
Mar 02, 2018 1.092 1.131 1.075 1.131 25,104 +0.03(+2.82%)
Mar 01, 2018 1.134 1.134 1.085 1.100 6,956 +0.00(+0.24%)
Feb 28, 2018 1.075 1.106 1.040 1.097 34,820 +0.00(+0.21%)
Feb 27, 2018 1.191 1.198 1.078 1.095 55,111 -0.10(-8.53%)
Feb 26, 2018 1.200 1.249 1.186 1.197 131,362 +0.03(+2.69%)
Feb 23, 2018 1.147 1.233 1.147 1.166 104,236 +0.08(+7.31%)
Feb 22, 2018 1.057 1.137 1.050 1.086 68,247 -0.01(-1.10%)
Feb 21, 2018 1.270 1.270 1.083 1.099 140,174 -0.16(-12.48%)
Feb 20, 2018 1.273 1.282 1.185 1.255 134,920 -0.01(-0.69%)
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.