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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3361 -0.0099 (-2.86%)
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 (%)
Jan 29, 2021 1.390 1.390 1.050 1.140 2,625,300 +0.07(+6.12%)
Jan 28, 2021 0.8090 1.074 0.8090 1.074 2,463,577 +0.24(+28.26%)
Jan 27, 2021 0.8516 0.8900 0.8000 0.8376 2,220,414 -0.12(-12.75%)
Jan 26, 2021 0.9900 1.000 0.9000 0.9600 1,171,568 -0.09(-8.57%)
Jan 25, 2021 1.230 1.230 1.010 1.050 1,635,154 -0.06(-5.41%)
Jan 22, 2021 0.9473 1.170 0.9150 1.110 2,349,700 +0.21(+23.33%)
Jan 21, 2021 0.8100 0.9593 0.8056 0.9000 2,800,587 -0.11(-11.33%)
Jan 20, 2021 1.170 1.170 0.8801 1.015 3,524,833 -0.20(-16.56%)
Jan 19, 2021 1.400 1.460 1.190 1.216 2,417,459 -0.18(-13.17%)
Jan 15, 2021 1.500 1.520 1.330 1.401 3,107,500 -0.18(-11.33%)
Jan 14, 2021 1.700 1.820 1.580 1.580 2,547,649 +0.01(+0.64%)
Jan 13, 2021 1.680 1.680 1.490 1.570 2,675,535 -0.07(-4.23%)
Jan 12, 2021 1.460 1.680 1.330 1.639 3,314,335 +0.29(+21.49%)
Jan 11, 2021 1.260 1.555 1.220 1.349 6,720,486 -0.47(-25.86%)
Jan 08, 2021 1.600 1.980 1.555 1.820 8,443,500 +0.38(+26.38%)
Jan 07, 2021 1.240 1.570 1.120 1.440 14,382,141 +0.42(+41.18%)
Jan 06, 2021 0.8204 1.220 0.7200 1.020 12,489,466 +0.19(+23.04%)
Jan 05, 2021 0.4599 0.8290 0.4500 0.8290 8,338,748 +0.41(+99.95%)
Jan 04, 2021 0.4810 0.5430 0.3900 0.4146 1,717,172 -0.06(-13.52%)
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%)
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.