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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3962 +0.0212 (+5.65%)
Streaming Delayed Price Updated: 3:10 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 (%)
Mar 29, 2019 0.1380 0.1380 0.1300 0.1300 23,100 -0.01(-7.14%)
Mar 28, 2019 0.1310 0.1400 0.1310 0.1400 1,000 +0.00(+0.00%)
Mar 27, 2019 0.1400 0.1400 0.1370 0.1400 10,400 +0.01(+7.61%)
Mar 26, 2019 0.1400 0.1400 0.1301 0.1301 5,008 -0.00(-0.69%)
Mar 25, 2019 0.1301 0.1319 0.1301 0.1310 11,491 -0.01(-4.80%)
Mar 22, 2019 0.2100 0.2100 0.1376 0.1376 4,200 -0.01(-4.31%)
Mar 20, 2019 0.1438 0.1438 0.1438 0 +0.00(+2.71%)
Mar 19, 2019 0.1900 0.1900 0.1360 0.1400 19,600 -0.03(-17.65%)
Mar 18, 2019 0.1493 0.1700 0.1360 0.1700 14,500 -0.00(-0.58%)
Mar 15, 2019 0.1420 0.1710 0.1420 0.1710 34,000 +0.04(+26.67%)
Mar 14, 2019 0.1350 0.1350 0.1350 0.1350 1,100 -0.01(-10.00%)
Mar 12, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2019 0.1385 0.1900 0.1385 0.1500 9,650 +0.01(+8.46%)
Mar 08, 2019 0.1350 0.1383 0.1350 0.1383 14,500 +0.00(+2.37%)
Mar 07, 2019 0.1350 0.1900 0.1350 0.1351 19,600 -0.03(-16.86%)
Mar 06, 2019 0.1641 0.1641 0.1350 0.1625 800 +0.01(+3.97%)
Mar 05, 2019 0.1351 0.1563 0.1351 0.1563 5,255 -0.02(-13.17%)
Mar 04, 2019 0.1350 0.1899 0.1350 0.1800 12,701 +0.02(+10.77%)
Mar 01, 2019 0.1350 0.1625 0.1350 0.1625 2,200 +0.03(+20.37%)
Feb 28, 2019 0.2000 0.2100 0.1309 0.1350 253,700 -0.07(-32.50%)
Feb 27, 2019 0.1800 0.2000 0.1800 0.2000 73,100 +0.03(+14.29%)
Feb 26, 2019 0.2000 0.2100 0.1450 0.1750 73,000 -0.02(-7.89%)
Feb 25, 2019 0.1800 0.2000 0.1425 0.1900 260,205 +0.03(+18.75%)
Feb 22, 2019 0.1350 0.1800 0.1250 0.1600 50,600 +0.00(+0.00%)
Feb 21, 2019 0.1800 0.1800 0.1400 0.1600 22,900 +0.00(+0.00%)
Feb 20, 2019 0.1650 0.1800 0.1301 0.1600 38,952 -0.02(-11.11%)
Feb 19, 2019 0.1400 0.1800 0.1400 0.1800 66,466 +0.04(+28.57%)
Feb 15, 2019 0.1400 0.1400 0.1400 0.1400 13,100 +0.00(+0.00%)
Feb 14, 2019 0.1250 0.1400 0.1200 0.1400 14,055 +0.00(+0.00%)
Feb 13, 2019 0.1400 0.1400 0.0911 0.1400 119,324 +0.01(+11.46%)
Feb 12, 2019 0.1400 0.1400 0.1111 0.1256 6,677 -0.01(-10.29%)
Feb 11, 2019 0.0904 0.1400 0.0904 0.1400 19,398 +0.06(+83.97%)
Feb 08, 2019 0.0800 0.1400 0.0761 0.0761 148,500 -0.01(-10.68%)
Feb 07, 2019 0.0950 0.0950 0.0721 0.0852 36,514 -0.01(-10.32%)
Feb 06, 2019 0.0001 0.1106 0.0001 0.0950 61,970 +0.00(+2.37%)
Feb 05, 2019 0.1011 0.1997 0.0711 0.0928 120,104 -0.04(-30.75%)
Feb 04, 2019 0.1152 0.1406 0.1011 0.1340 30,591 +0.00(+2.84%)
Jan 29, 2019 0.1303 0.1303 0.1303 0 -0.01(-8.88%)
Jan 28, 2019 0.1430 0.1430 0.1430 0.1430 5,394 +0.01(+6.64%)
Jan 25, 2019 0.1350 0.1350 0.1300 0.1341 22,000 -0.01(-5.63%)
Jan 24, 2019 0.1450 0.1450 0.1290 0.1421 76,505 -0.01(-3.99%)
Jan 23, 2019 0.1481 0.1481 0.1471 0.1480 18,200 -0.00(-2.95%)
Jan 22, 2019 0.1518 0.1580 0.1402 0.1525 48,311 +0.01(+6.42%)
Jan 18, 2019 0.1583 0.1583 0.1394 0.1433 34,500 -0.01(-5.72%)
Jan 17, 2019 0.1400 0.1520 0.1400 0.1520 32,268 +0.00(+2.43%)
Jan 16, 2019 0.1498 0.1498 0.1400 0.1484 11,300 +0.01(+6.00%)
Jan 15, 2019 0.1680 0.1680 0.1400 0.1400 29,246 -0.03(-16.57%)
Jan 14, 2019 0.1940 0.1940 0.1620 0.1678 43,588 -0.02(-10.08%)
Jan 11, 2019 0.1377 0.1866 0.1377 0.1866 80,600 +0.04(+25.23%)
Jan 10, 2019 0.1250 0.1490 0.1250 0.1490 29,789 +0.03(+21.83%)
Jan 09, 2019 0.1300 0.1300 0.1223 0.1223 17,484 -0.01(-5.92%)
Jan 08, 2019 0.1360 0.1370 0.1300 0.1300 33,700 +0.01(+5.86%)
Jan 07, 2019 0.1300 0.1336 0.1228 0.1228 5,725 -0.01(-4.14%)
Jan 04, 2019 0.1160 0.1310 0.1160 0.1281 1,800 +0.01(+9.49%)
Jan 03, 2019 0.1200 0.1236 0.1170 0.1170 38,200 -0.00(-1.68%)
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.