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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3990 +0.0240 (+6.40%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Nov 29, 2019 0.0697 0.0724 0.0697 0.0697 29,500 -0.00(-0.71%)
Nov 27, 2019 0.0697 0.0702 0.0697 0.0702 91,000 -0.00(-4.49%)
Nov 26, 2019 0.0752 0.0752 0.0708 0.0735 22,160 -0.00(-4.67%)
Nov 25, 2019 0.0752 0.0772 0.0752 0.0771 11,765 -0.00(-3.26%)
Nov 22, 2019 0.1300 0.1300 0.0710 0.0797 10,200 +0.01(+13.21%)
Nov 21, 2019 0.0702 0.0704 0.0702 0.0704 3,400 -0.00(-3.83%)
Nov 20, 2019 0.0739 0.0762 0.0710 0.0732 19,322 +0.00(+4.13%)
Nov 19, 2019 0.0800 0.0800 0.0703 0.0703 73,028 -0.01(-16.71%)
Nov 18, 2019 0.0871 0.0926 0.0800 0.0844 18,375 -0.00(-0.82%)
Nov 15, 2019 0.0889 0.0889 0.0813 0.0851 15,900 -0.01(-11.81%)
Nov 14, 2019 0.0812 0.0965 0.0812 0.0965 913 +0.01(+12.87%)
Nov 13, 2019 0.0894 0.0894 0.0821 0.0855 4,510 +0.00(+0.59%)
Nov 12, 2019 0.0800 0.0923 0.0800 0.0850 17,945 -0.00(-0.93%)
Nov 11, 2019 0.0919 0.0919 0.0858 0.0858 11,000 +0.00(+0.12%)
Nov 08, 2019 0.1000 0.1000 0.0857 0.0857 32,800 -0.01(-14.30%)
Nov 07, 2019 0.1001 0.1001 0.0890 0.1000 34,260 -0.00(-0.10%)
Nov 06, 2019 0.1005 0.1500 0.1001 0.1001 35,619 -0.00(-3.29%)
Nov 05, 2019 0.1000 0.1130 0.1000 0.1035 6,396 +0.00(+0.00%)
Nov 04, 2019 0.1500 0.1500 0.1035 0.1035 3,879 -0.00(-0.29%)
Nov 01, 2019 0.1026 0.1038 0.1026 0.1038 10,400 -0.00(-4.07%)
Oct 31, 2019 0.1030 0.1082 0.1030 0.1082 3,000 +0.00(+3.05%)
Oct 30, 2019 0.1050 0.1050 0.1050 0.1050 19,519 -0.00(-4.11%)
Oct 29, 2019 0.1160 0.1259 0.1089 0.1095 84,430 -0.00(-2.41%)
Oct 28, 2019 0.1030 0.1221 0.1024 0.1122 83,320 +0.00(+2.00%)
Oct 25, 2019 0.1097 0.1112 0.1070 0.1100 2,800 +0.01(+9.89%)
Oct 24, 2019 0.1370 0.1370 0.1001 0.1001 11,781 -0.01(-9.00%)
Oct 23, 2019 0.1100 0.1165 0.1052 0.1100 34,060 -0.01(-8.26%)
Oct 22, 2019 0.1500 0.1500 0.1089 0.1199 18,017 +0.01(+10.20%)
Oct 21, 2019 0.1041 0.1345 0.0900 0.1088 260,055 +0.02(+21.56%)
Oct 18, 2019 0.0783 0.0895 0.0783 0.0895 14,000 +0.01(+10.36%)
Oct 17, 2019 0.0650 0.0811 0.0650 0.0811 1,000 +0.01(+15.69%)
Oct 16, 2019 0.0776 0.0808 0.0701 0.0701 3,728 -0.00(-4.88%)
Oct 15, 2019 0.0732 0.0739 0.0662 0.0737 512,628 -0.04(-33.00%)
Oct 14, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.04(+56.03%)
Oct 11, 2019 0.0823 0.0823 0.0705 0.0705 3,000 -0.00(-4.99%)
Oct 10, 2019 0.0700 0.0742 0.0700 0.0742 880 +0.00(+0.54%)
Oct 08, 2019 0.0738 0.0738 0.0738 0 -0.01(-13.18%)
Oct 07, 2019 0.0850 0.0923 0.0850 0.0850 102,186 -0.01(-6.08%)
Oct 04, 2019 0.0890 0.0905 0.0890 0.0905 3,300 +0.00(+0.56%)
Oct 03, 2019 0.1500 0.1500 0.0900 0.0900 16,724 -0.00(-0.11%)
Oct 02, 2019 0.1000 0.1000 0.0900 0.0901 40,081 +0.00(+0.90%)
Oct 01, 2019 0.0893 0.0893 0.0893 0.0893 1,000 -0.09(-49.83%)
Sep 30, 2019 0.0940 0.1780 0.0940 0.1780 36,533 +0.08(+78.00%)
Sep 27, 2019 0.0926 0.1000 0.0926 0.1000 20,200 +0.01(+10.99%)
Sep 26, 2019 0.1000 0.1000 0.0850 0.0901 29,683 -0.01(-6.34%)
Sep 25, 2019 0.0911 0.0974 0.0875 0.0962 133,350 -0.00(-1.33%)
Sep 24, 2019 0.0963 0.1050 0.0954 0.0975 37,366 +0.00(+2.20%)
Sep 23, 2019 0.1100 0.1100 0.0930 0.0954 47,448 -0.01(-11.17%)
Sep 20, 2019 0.1050 0.1158 0.1050 0.1074 8,500 -0.00(-2.27%)
Sep 19, 2019 0.1100 0.1165 0.1002 0.1099 28,488 -0.00(-0.09%)
Sep 18, 2019 0.1182 0.1182 0.1075 0.1100 25,700 -0.01(-8.64%)
Sep 17, 2019 0.1224 0.1400 0.1149 0.1204 83,125 -0.00(-1.31%)
Sep 16, 2019 0.1224 0.1300 0.1220 0.1220 15,520 -0.01(-6.15%)
Sep 12, 2019 0.1300 0.1300 0.1300 0 +0.01(+5.01%)
Sep 11, 2019 0.2000 0.2000 0.1110 0.1238 29,533 +0.01(+4.74%)
Sep 10, 2019 0.1182 0.1182 0.1182 0.1182 3,005 +0.01(+12.46%)
Sep 09, 2019 0.1081 0.1081 0.1051 0.1051 7,350 -0.00(-2.14%)
Sep 06, 2019 0.0967 0.1130 0.0967 0.1074 23,400 +0.00(+0.37%)
Sep 05, 2019 0.1131 0.1870 0.0970 0.1070 132,940 -0.01(-11.28%)
Sep 04, 2019 0.1198 0.1206 0.1041 0.1206 13,254 -0.01(-8.98%)
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.