Dmg Blockchain Solutions Inc (OP: DMGGF )

0.6555 USD -0.0220 (-3.25%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.6500 0.7070 0.6500 0.6600 436,059 -0.02(-2.58%)
Jun 17, 2021 0.7310 0.7310 0.6500 0.6775 339,579 -0.03(-3.61%)
Jun 16, 2021 0.7325 0.7325 0.6810 0.7029 492,781 -0.01(-1.40%)
Jun 15, 2021 0.7520 0.7900 0.6971 0.7129 298,048 -0.02(-2.56%)
Jun 14, 2021 0.7115 0.7709 0.6951 0.7316 687,649 +0.06(+9.13%)
Jun 11, 2021 0.7260 0.7260 0.6533 0.6704 504,736 -0.03(-3.65%)
Jun 10, 2021 0.7599 0.7599 0.6768 0.6958 621,889 -0.03(-3.67%)
Jun 09, 2021 0.6999 0.7300 0.6700 0.7223 622,309 +0.06(+9.41%)
Jun 08, 2021 0.6500 0.7010 0.6000 0.6602 1,854,542 -0.04(-5.69%)
Jun 07, 2021 0.7300 0.7790 0.6800 0.7000 445,628 -0.03(-4.11%)
Jun 04, 2021 0.7337 0.7595 0.7066 0.7300 412,072 -0.02(-2.67%)
Jun 03, 2021 0.7700 0.7700 0.7051 0.7500 800,181 -0.01(-0.96%)
Jun 02, 2021 0.7500 0.7809 0.7309 0.7573 650,939 +0.00(+0.32%)
Jun 01, 2021 0.7700 0.9010 0.7500 0.7549 555,142 -0.03(-3.22%)
May 28, 2021 0.8650 0.8763 0.7686 0.7800 971,205 -0.10(-11.36%)
May 27, 2021 0.9500 0.9627 0.8800 0.8800 655,960 -0.04(-4.18%)
May 26, 2021 0.8003 0.9200 0.7795 0.9184 1,391,734 +0.12(+15.17%)
May 25, 2021 0.8160 0.8160 0.7471 0.7974 1,255,214 -0.08(-9.39%)
May 24, 2021 0.7500 0.8999 0.7001 0.8800 530,773 +0.13(+16.96%)
May 21, 2021 0.7963 0.7963 0.7202 0.7524 690,718 -0.02(-2.75%)
May 20, 2021 0.7950 0.8287 0.7651 0.7737 906,584 -0.01(-0.90%)
May 19, 2021 0.6768 0.7807 0.6465 0.7807 1,165,523 -0.00(-0.45%)
May 18, 2021 0.8130 0.8300 0.7700 0.7842 354,657 +0.01(+1.80%)
May 17, 2021 0.8210 0.8210 0.7299 0.7703 609,687 -0.07(-8.63%)
May 14, 2021 0.8005 0.8740 0.7800 0.8431 945,204 +0.09(+12.43%)
May 13, 2021 0.7609 0.8023 0.6872 0.7499 1,787,333 -0.06(-7.90%)
May 12, 2021 0.9090 0.9200 0.7979 0.8142 1,127,386 -0.03(-3.07%)
May 11, 2021 0.6900 0.8599 0.6511 0.8400 3,032,108 +0.11(+15.08%)
May 10, 2021 0.8700 0.8700 0.7200 0.7299 1,322,387 -0.11(-13.45%)
May 07, 2021 0.8000 0.8667 0.8000 0.8433 1,014,862 +0.00(+0.12%)
May 06, 2021 0.8650 0.8976 0.8000 0.8423 979,824 -0.04(-4.28%)
May 05, 2021 0.9200 0.9251 0.8590 0.8800 749,763 -0.02(-2.22%)
May 04, 2021 0.8956 0.9111 0.8263 0.9000 1,434,887 -0.03(-2.70%)
May 03, 2021 0.9770 1.004 0.9036 0.9250 1,297,819 -0.02(-2.41%)
Apr 30, 2021 0.8800 0.9899 0.8800 0.9478 1,555,400 +0.05(+5.53%)
Apr 29, 2021 1.000 1.010 0.8800 0.8981 6,037,104 -0.30(-25.16%)
Apr 28, 2021 1.190 1.270 1.180 1.200 461,394 -0.06(-4.40%)
Apr 27, 2021 1.360 1.360 1.200 1.255 735,015 -0.03(-2.70%)
Apr 26, 2021 1.240 1.310 1.190 1.290 1,113,228 +0.14(+12.26%)
Apr 23, 2021 1.080 1.190 1.050 1.149 755,900 -0.05(-4.24%)
Apr 22, 2021 1.390 1.420 1.170 1.200 973,636 -0.17(-12.41%)
Apr 21, 2021 1.060 1.410 1.060 1.370 1,284,475 +0.28(+25.11%)
Apr 20, 2021 1.160 1.185 1.050 1.095 933,910 -0.06(-5.60%)
Apr 19, 2021 1.330 1.340 1.090 1.160 1,828,551 -0.16(-12.27%)
Apr 16, 2021 1.300 1.390 1.250 1.322 828,200 -0.08(-5.55%)
Apr 15, 2021 1.500 1.500 1.220 1.400 1,632,032 -0.02(-1.23%)
Apr 14, 2021 1.650 1.650 1.390 1.417 2,023,456 -0.20(-12.50%)
Apr 13, 2021 1.670 1.700 1.577 1.620 1,033,798 +0.02(+1.25%)
Apr 12, 2021 1.900 1.900 1.550 1.600 800,429 -0.01(-0.62%)
Apr 09, 2021 1.710 1.710 1.540 1.610 817,800 -0.01(-0.62%)
Apr 08, 2021 1.710 1.710 1.590 1.620 735,893 -0.00(-0.12%)
Apr 07, 2021 1.630 1.700 1.550 1.622 1,270,940 -0.08(-4.59%)
Apr 06, 2021 1.850 1.870 1.690 1.700 1,022,698 -0.08(-4.49%)
Apr 05, 2021 1.980 1.980 1.770 1.780 1,123,858 -0.09(-4.81%)
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.