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 (%)
Nov 30, 2018 0.1204 0.1319 0.1150 0.1150 13,900 -0.01(-11.40%)
Nov 29, 2018 0.1306 0.1327 0.1262 0.1298 18,300 -0.00(-0.15%)
Nov 28, 2018 0.1336 0.1459 0.1300 0.1300 23,726 -0.00(-2.69%)
Nov 27, 2018 0.1380 0.1410 0.1300 0.1336 32,622 +0.00(+1.06%)
Nov 26, 2018 0.1463 0.1494 0.1230 0.1322 106,607 -0.02(-11.51%)
Nov 23, 2018 0.1651 0.1651 0.1462 0.1494 14,100 -0.02(-10.54%)
Nov 21, 2018 0.1670 0.1670 0.1670 0 -0.01(-4.57%)
Nov 20, 2018 0.1600 0.1791 0.1600 0.1750 478,100 +0.00(+2.34%)
Nov 19, 2018 0.1619 0.1710 0.1553 0.1710 45,600 -0.01(-3.28%)
Nov 16, 2018 0.1770 0.1880 0.1730 0.1768 22,000 +0.00(+0.74%)
Nov 15, 2018 0.1864 0.1870 0.1600 0.1755 59,973 -0.01(-6.30%)
Nov 14, 2018 0.1878 0.1878 0.1649 0.1873 28,205 +0.01(+3.37%)
Nov 13, 2018 0.1831 0.1910 0.1760 0.1812 63,250 -0.01(-5.13%)
Nov 12, 2018 0.1990 0.1990 0.1775 0.1910 17,210 +0.01(+3.97%)
Nov 09, 2018 0.2060 0.2060 0.1837 0.1837 129,000 -0.02(-9.51%)
Nov 08, 2018 0.2041 0.2180 0.2030 0.2030 196,335 -0.02(-7.52%)
Nov 07, 2018 0.2254 0.2270 0.2156 0.2195 74,728 +0.00(+0.23%)
Nov 06, 2018 0.2040 0.2352 0.2037 0.2190 170,251 +0.01(+4.29%)
Nov 05, 2018 0.1970 0.2100 0.1970 0.2100 29,163 +0.00(+2.09%)
Nov 02, 2018 0.1987 0.2080 0.1945 0.2057 33,600 +0.00(+0.29%)
Nov 01, 2018 0.2200 0.2200 0.2051 0.2051 16,000 +0.00(+1.03%)
Oct 31, 2018 0.2030 0.2149 0.2030 0.2030 4,150 +0.00(+1.50%)
Oct 30, 2018 0.2040 0.2169 0.2000 0.2000 31,697 -0.01(-4.76%)
Oct 29, 2018 0.2100 0.2119 0.2058 0.2100 20,850 -0.01(-2.33%)
Oct 26, 2018 0.2200 0.2230 0.2041 0.2150 49,600 -0.00(-0.46%)
Oct 25, 2018 0.2110 0.2262 0.2100 0.2160 34,700 +0.01(+2.86%)
Oct 24, 2018 0.2060 0.2240 0.2060 0.2100 38,591 +0.00(+0.00%)
Oct 23, 2018 0.2181 0.2262 0.2080 0.2100 96,418 -0.02(-8.70%)
Oct 22, 2018 0.2200 0.2300 0.2200 0.2300 36,940 +0.01(+4.31%)
Oct 19, 2018 0.2310 0.2310 0.2196 0.2205 7,500 -0.02(-6.45%)
Oct 18, 2018 0.2416 0.2436 0.2200 0.2357 31,031 -0.00(-1.05%)
Oct 17, 2018 0.2522 0.2522 0.2370 0.2382 64,591 +0.01(+2.32%)
Oct 16, 2018 0.2676 0.2723 0.2328 0.2328 28,422 -0.02(-9.70%)
Oct 15, 2018 0.2490 0.2700 0.2341 0.2578 24,823 +0.03(+12.97%)
Oct 12, 2018 0.2100 0.2282 0.2094 0.2282 32,300 +0.02(+9.19%)
Oct 11, 2018 0.2072 0.2171 0.2013 0.2090 86,350 -0.01(-5.00%)
Oct 10, 2018 0.2468 0.2468 0.2155 0.2200 61,994 -0.02(-7.33%)
Oct 09, 2018 0.2682 0.2714 0.2374 0.2374 16,456 -0.05(-17.85%)
Oct 08, 2018 0.2890 0.2900 0.2700 0.2890 51,553 +0.02(+7.40%)
Oct 05, 2018 0.2800 0.2800 0.2335 0.2691 94,700 -0.02(-6.24%)
Oct 01, 2018 0.2870 0.2870 0.2870 0 +0.08(+36.67%)
Sep 28, 2018 0.1946 0.2138 0.1900 0.2100 21,000 +0.02(+8.42%)
Sep 27, 2018 0.1971 0.2050 0.1790 0.1937 58,147 -0.01(-3.63%)
Sep 26, 2018 0.2184 0.2184 0.1873 0.2010 6,680 +0.01(+5.79%)
Sep 25, 2018 0.2119 0.2119 0.1880 0.1900 37,332 -0.02(-8.79%)
Sep 24, 2018 0.2043 0.2185 0.2000 0.2083 67,425 +0.00(+1.12%)
Sep 21, 2018 0.2079 0.2110 0.2030 0.2060 65,400 +0.01(+7.52%)
Sep 20, 2018 0.2130 0.2130 0.1880 0.1916 95,987 -0.02(-7.44%)
Sep 19, 2018 0.2057 0.2160 0.1751 0.2070 150,391 +0.01(+2.93%)
Sep 18, 2018 0.2100 0.2169 0.2011 0.2011 79,198 -0.00(-0.45%)
Sep 17, 2018 0.2060 0.2249 0.1900 0.2020 236,659 -0.02(-8.39%)
Sep 14, 2018 0.2275 0.2275 0.2100 0.2205 28,100 -0.00(-2.00%)
Sep 13, 2018 0.2172 0.2327 0.2136 0.2250 43,594 +0.02(+7.40%)
Sep 12, 2018 0.2124 0.2356 0.2095 0.2095 11,445 -0.00(-0.24%)
Sep 11, 2018 0.2190 0.2220 0.2100 0.2100 57,881 -0.01(-3.58%)
Sep 10, 2018 0.2220 0.2370 0.2150 0.2178 64,599 -0.01(-4.31%)
Sep 07, 2018 0.2318 0.2373 0.2237 0.2276 26,500 -0.00(-1.04%)
Sep 06, 2018 0.2363 0.2363 0.2300 0.2300 16,672 -0.01(-2.71%)
Sep 05, 2018 0.2351 0.2517 0.2340 0.2364 98,494 +0.00(+1.42%)
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.