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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3929 +0.0138 (+3.64%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 31, 2023 0.2389 0.2389 0.2285 0.2345 169,525 +0.01(+3.90%)
Jan 30, 2023 0.2561 0.2562 0.2187 0.2257 470,329 -0.02(-7.58%)
Jan 27, 2023 0.2562 0.2562 0.2327 0.2442 219,551 +0.00(+1.83%)
Jan 26, 2023 0.2400 0.2504 0.2339 0.2398 118,073 +0.01(+2.96%)
Jan 25, 2023 0.2080 0.2350 0.2080 0.2329 329,360 -0.01(-2.72%)
Jan 24, 2023 0.2440 0.2500 0.2290 0.2394 270,566 -0.01(-2.09%)
Jan 23, 2023 0.2290 0.2554 0.2290 0.2445 404,605 +0.01(+3.38%)
Jan 20, 2023 0.2182 0.2365 0.2117 0.2365 168,016 +0.02(+7.50%)
Jan 19, 2023 0.2105 0.2321 0.2002 0.2200 212,893 +0.02(+10.94%)
Jan 18, 2023 0.2466 0.2486 0.1874 0.1983 715,654 -0.04(-18.46%)
Jan 17, 2023 0.2632 0.2812 0.2344 0.2432 375,458 +0.01(+4.65%)
Jan 13, 2023 0.1950 0.2761 0.1950 0.2324 646,317 +0.04(+19.18%)
Jan 12, 2023 0.1558 0.2022 0.1553 0.1950 547,585 +0.05(+34.11%)
Jan 11, 2023 0.1540 0.1540 0.1413 0.1454 83,721 -0.00(-1.16%)
Jan 10, 2023 0.1491 0.1513 0.1448 0.1471 142,202 -0.00(-1.28%)
Jan 09, 2023 0.1260 0.1577 0.1260 0.1490 164,671 +0.02(+17.42%)
Jan 06, 2023 0.1121 0.1303 0.1121 0.1269 227,760 +0.01(+13.30%)
Jan 05, 2023 0.1366 0.1366 0.1100 0.1120 391,033 -0.03(-18.72%)
Jan 04, 2023 0.1219 0.1550 0.1218 0.1378 299,337 +0.04(+35.50%)
Jan 03, 2023 0.1040 0.1066 0.0987 0.1017 80,228 +0.00(+1.70%)
Dec 30, 2022 0.0974 0.1072 0.0957 0.1000 349,918 -0.00(-1.96%)
Dec 29, 2022 0.1080 0.1108 0.1010 0.1020 180,501 -0.00(-0.20%)
Dec 28, 2022 0.1010 0.1202 0.1010 0.1022 379,477 -0.02(-14.12%)
Dec 27, 2022 0.1200 0.1271 0.1185 0.1190 91,959 -0.00(-3.17%)
Dec 23, 2022 0.1210 0.1280 0.1172 0.1229 58,639 -0.00(-0.49%)
Dec 22, 2022 0.1250 0.1263 0.1200 0.1235 151,128 -0.00(-2.45%)
Dec 21, 2022 0.1350 0.1449 0.1248 0.1266 145,475 -0.01(-6.08%)
Dec 20, 2022 0.1357 0.1366 0.1321 0.1348 49,068 -0.00(-0.07%)
Dec 19, 2022 0.1270 0.1409 0.1270 0.1349 274,477 -0.01(-3.64%)
Dec 16, 2022 0.1440 0.1466 0.1400 0.1400 55,563 -0.01(-4.04%)
Dec 15, 2022 0.1340 0.1476 0.1340 0.1459 46,150 -0.01(-5.87%)
Dec 14, 2022 0.1436 0.1600 0.1436 0.1550 153,859 +0.00(+0.26%)
Dec 13, 2022 0.1637 0.1670 0.1544 0.1546 40,903 -0.00(-0.26%)
Dec 12, 2022 0.1541 0.1550 0.1530 0.1550 71,593 +0.01(+4.73%)
Dec 09, 2022 0.1503 0.1578 0.1480 0.1480 51,592 -0.01(-7.79%)
Dec 08, 2022 0.1549 0.1605 0.1472 0.1605 68,889 +0.02(+10.39%)
Dec 07, 2022 0.1500 0.1543 0.1360 0.1454 134,272 -0.00(-3.07%)
Dec 06, 2022 0.1500 0.1527 0.1467 0.1500 128,717 -0.01(-3.23%)
Dec 05, 2022 0.1624 0.1641 0.1541 0.1550 130,776 +0.00(+2.11%)
Dec 02, 2022 0.1494 0.1546 0.1467 0.1518 26,014 -0.00(-0.07%)
Dec 01, 2022 0.1658 0.1677 0.1519 0.1519 14,138 -0.01(-5.06%)
Nov 30, 2022 0.1637 0.1637 0.1472 0.1600 93,125 +0.01(+9.22%)
Nov 29, 2022 0.1579 0.1585 0.1465 0.1465 58,931 -0.01(-7.04%)
Nov 28, 2022 0.1500 0.1730 0.1500 0.1576 141,464 +0.00(+0.38%)
Nov 25, 2022 0.1644 0.1646 0.1532 0.1570 21,268 +0.00(+1.82%)
Nov 23, 2022 0.1412 0.1572 0.1412 0.1542 73,961 +0.00(+3.07%)
Nov 22, 2022 0.1620 0.1620 0.1380 0.1496 84,423 +0.01(+6.86%)
Nov 21, 2022 0.1500 0.1507 0.1338 0.1400 144,865 -0.01(-6.67%)
Nov 18, 2022 0.1559 0.1569 0.1486 0.1500 147,806 -0.00(-3.10%)
Nov 17, 2022 0.1583 0.1583 0.1520 0.1548 62,075 -0.00(-2.64%)
Nov 16, 2022 0.1660 0.1700 0.1550 0.1590 348,627 -0.01(-3.64%)
Nov 15, 2022 0.1694 0.1733 0.1650 0.1650 73,811 -0.00(-1.08%)
Nov 14, 2022 0.1560 0.1700 0.1560 0.1668 178,905 -0.01(-3.14%)
Nov 11, 2022 0.1693 0.1772 0.1685 0.1722 22,682 +0.00(+2.01%)
Nov 10, 2022 0.1674 0.1763 0.1650 0.1688 120,686 +0.01(+5.50%)
Nov 09, 2022 0.1600 0.1683 0.1548 0.1600 353,879 -0.01(-3.67%)
Nov 08, 2022 0.1753 0.1790 0.1625 0.1661 108,560 -0.01(-7.98%)
Nov 07, 2022 0.1802 0.1895 0.1765 0.1805 70,551 -0.00(-0.72%)
Nov 04, 2022 0.1792 0.1933 0.1776 0.1818 109,376 +0.01(+6.19%)
Nov 03, 2022 0.1738 0.1786 0.1689 0.1712 235,160 -0.01(-4.57%)
Nov 02, 2022 0.1894 0.1894 0.1759 0.1794 67,722 -0.01(-4.42%)
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.