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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3361 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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, 2020 0.4794 0.4794 0.4794 850,335 -0.02(-4.29%)
Dec 30, 2020 0.5158 0.5445 0.4961 0.5009 850,335 +0.02(+3.13%)
Dec 29, 2020 0.5720 0.5720 0.4590 0.4857 955,751 -0.08(-13.58%)
Dec 28, 2020 0.7500 0.7500 0.5000 0.5620 1,486,821 +0.12(+25.98%)
Dec 24, 2020 0.4648 0.4800 0.4040 0.4461 825,500 -0.02(-4.96%)
Dec 23, 2020 0.5940 0.5940 0.4458 0.4694 1,388,290 -0.08(-14.65%)
Dec 22, 2020 0.6197 0.6200 0.5300 0.5500 1,273,584 -0.02(-3.51%)
Dec 21, 2020 0.5770 0.6300 0.5000 0.5700 1,201,244 +0.04(+7.69%)
Dec 18, 2020 0.5410 0.6109 0.4777 0.5293 1,752,700 -0.03(-5.19%)
Dec 17, 2020 0.5400 0.7094 0.4865 0.5583 4,206,709 +0.13(+31.36%)
Dec 16, 2020 0.3350 0.4319 0.2981 0.4250 2,811,812 +0.16(+61.17%)
Dec 15, 2020 0.2310 0.2717 0.2218 0.2637 815,966 +0.04(+18.78%)
Dec 14, 2020 0.2176 0.2332 0.2045 0.2220 572,415 +0.02(+11.00%)
Dec 11, 2020 0.2091 0.2092 0.1937 0.2000 290,500 -0.01(-2.63%)
Dec 10, 2020 0.1907 0.2056 0.1745 0.2054 649,866 +0.01(+7.31%)
Dec 09, 2020 0.1940 0.2000 0.1895 0.1914 484,817 -0.01(-4.44%)
Dec 08, 2020 0.2330 0.2367 0.1900 0.2003 575,349 -0.03(-14.03%)
Dec 07, 2020 0.2355 0.2400 0.2127 0.2330 952,963 +0.01(+3.60%)
Dec 04, 2020 0.2052 0.2256 0.1790 0.2249 626,100 -0.02(-6.64%)
Dec 03, 2020 0.2580 0.2580 0.2150 0.2409 489,271 -0.00(-0.21%)
Dec 02, 2020 0.2454 0.2482 0.2202 0.2414 274,460 -0.00(-1.47%)
Dec 01, 2020 0.2570 0.2689 0.2296 0.2450 911,722 -0.01(-2.00%)
Nov 30, 2020 0.2000 0.2500 0.2000 0.2500 1,154,253 +0.09(+54.42%)
Nov 27, 2020 0.2029 0.2029 0.1500 0.1619 571,700 -0.03(-16.68%)
Nov 25, 2020 0.2441 0.2490 0.1884 0.1943 780,500 -0.04(-15.34%)
Nov 24, 2020 0.1900 0.2623 0.1900 0.2295 2,433,510 +0.04(+20.79%)
Nov 23, 2020 0.1350 0.1969 0.1285 0.1900 1,816,587 +0.06(+49.72%)
Nov 20, 2020 0.1198 0.1376 0.1198 0.1269 580,900 +0.01(+10.44%)
Nov 19, 2020 0.1200 0.1250 0.1100 0.1149 271,241 -0.00(-2.79%)
Nov 18, 2020 0.1200 0.1350 0.1135 0.1182 340,021 +0.00(+1.46%)
Nov 17, 2020 0.1069 0.1278 0.0978 0.1165 747,561 +0.01(+9.08%)
Nov 16, 2020 0.1000 0.1087 0.0824 0.1068 448,548 +0.01(+15.71%)
Nov 13, 2020 0.0894 0.0931 0.0753 0.0923 49,100 +0.01(+11.88%)
Nov 12, 2020 0.0791 0.0895 0.0787 0.0825 80,412 -0.01(-7.61%)
Nov 11, 2020 0.1000 0.1000 0.0791 0.0893 86,646 +0.00(+2.76%)
Nov 10, 2020 0.0895 0.1000 0.0869 0.0869 23,131 -0.01(-6.05%)
Nov 09, 2020 0.0924 0.0946 0.0771 0.0925 138,586 +0.00(+2.89%)
Nov 06, 2020 0.0945 0.0945 0.0831 0.0899 106,200 +0.00(+1.70%)
Nov 05, 2020 0.0804 0.0889 0.0800 0.0884 366,666 +0.01(+9.41%)
Nov 04, 2020 0.0673 0.0844 0.0673 0.0808 266,897 +0.01(+20.42%)
Nov 03, 2020 0.0700 0.0799 0.0671 0.0671 87,781 -0.00(-4.69%)
Nov 02, 2020 0.0604 0.0713 0.0604 0.0704 56,676 +0.00(+3.07%)
Oct 30, 2020 0.0841 0.0841 0.0650 0.0683 219,600 -0.01(-11.41%)
Oct 29, 2020 0.0668 0.0850 0.0646 0.0771 487,266 +0.01(+19.35%)
Oct 28, 2020 0.0870 0.0870 0.0604 0.0646 37,531 -0.01(-13.06%)
Oct 27, 2020 0.0682 0.0743 0.0645 0.0743 69,702 +0.01(+24.87%)
Oct 26, 2020 0.0680 0.0687 0.0554 0.0595 404,719 -0.01(-13.39%)
Oct 23, 2020 0.0900 0.0900 0.0600 0.0687 479,400 +0.00(+6.84%)
Oct 22, 2020 0.0730 0.0745 0.0608 0.0643 90,221 -0.01(-8.66%)
Oct 21, 2020 0.0646 0.0704 0.0611 0.0704 224,928 +0.01(+8.98%)
Oct 20, 2020 0.0640 0.0646 0.0628 0.0646 14,451 +0.00(+1.10%)
Oct 19, 2020 0.0646 0.0646 0.0607 0.0639 12,060 +0.00(+5.27%)
Oct 16, 2020 0.0651 0.0651 0.0560 0.0607 25,000 -0.00(-0.49%)
Oct 15, 2020 0.0623 0.0649 0.0610 0.0610 43,267 +0.00(+4.10%)
Oct 14, 2020 0.0620 0.0667 0.0585 0.0586 4,941 -0.00(-5.48%)
Oct 13, 2020 0.0629 0.0660 0.0610 0.0620 12,737 -0.01(-17.11%)
Oct 12, 2020 0.0749 0.0749 0.0558 0.0748 47,428 +0.01(+19.87%)
Oct 09, 2020 0.0554 0.0626 0.0554 0.0624 113,300 +0.01(+12.43%)
Oct 08, 2020 0.0588 0.0650 0.0553 0.0555 925,178 -0.00(-7.50%)
Oct 07, 2020 0.0660 0.0685 0.0597 0.0600 44,549 -0.01(-8.95%)
Oct 06, 2020 0.0698 0.0700 0.0632 0.0659 118,204 +0.00(+1.38%)
Oct 05, 2020 0.0761 0.0820 0.0650 0.0650 18,590 +0.00(+1.09%)
Oct 02, 2020 0.0700 0.0700 0.0602 0.0643 385,000 -0.01(-7.35%)
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.