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 (%)
Dec 29, 2023 0.5470 0.5661 0.4288 0.4553 1,464,983 -0.07(-13.98%)
Dec 28, 2023 0.5790 0.5790 0.5200 0.5293 358,425 -0.05(-8.36%)
Dec 27, 2023 0.5259 0.5800 0.5184 0.5776 988,972 +0.06(+12.16%)
Dec 26, 2023 0.5000 0.5399 0.4733 0.5150 984,420 +0.04(+7.58%)
Dec 22, 2023 0.3973 0.5000 0.3808 0.4787 1,331,562 +0.08(+21.16%)
Dec 21, 2023 0.4059 0.4100 0.3676 0.3951 537,339 +0.01(+2.12%)
Dec 20, 2023 0.3431 0.4200 0.3422 0.3869 2,310,235 +0.07(+20.91%)
Dec 19, 2023 0.3300 0.3534 0.3135 0.3200 514,085 -0.01(-4.08%)
Dec 18, 2023 0.3100 0.3390 0.2986 0.3336 158,517 +0.03(+10.35%)
Dec 15, 2023 0.2801 0.3100 0.2801 0.3023 213,389 +0.00(+0.77%)
Dec 14, 2023 0.2958 0.3110 0.2843 0.3000 233,138 +0.01(+1.97%)
Dec 13, 2023 0.2600 0.3000 0.2567 0.2942 370,819 +0.04(+15.01%)
Dec 12, 2023 0.2600 0.2630 0.2430 0.2558 249,087 +0.00(+0.31%)
Dec 11, 2023 0.2900 0.3000 0.2504 0.2550 188,509 -0.04(-15.00%)
Dec 08, 2023 0.3350 0.3350 0.2948 0.3000 218,678 -0.01(-4.25%)
Dec 07, 2023 0.3100 0.3350 0.3073 0.3133 213,293 +0.00(+0.22%)
Dec 06, 2023 0.3373 0.3512 0.3093 0.3126 292,937 -0.03(-8.76%)
Dec 05, 2023 0.3620 0.3780 0.3390 0.3426 927,815 -0.00(-0.98%)
Dec 04, 2023 0.3450 0.3514 0.3144 0.3460 455,546 +0.04(+11.61%)
Dec 01, 2023 0.2843 0.3100 0.2765 0.3100 169,552 +0.04(+13.64%)
Nov 30, 2023 0.2800 0.2808 0.2727 0.2728 44,938 -0.01(-2.57%)
Nov 29, 2023 0.2800 0.2877 0.2755 0.2800 73,646 +0.00(+0.00%)
Nov 28, 2023 0.2689 0.2850 0.2653 0.2800 56,998 +0.02(+7.69%)
Nov 27, 2023 0.2800 0.2800 0.2600 0.2600 154,339 -0.02(-8.45%)
Nov 24, 2023 0.2799 0.2902 0.2776 0.2840 74,004 +0.00(+1.46%)
Nov 22, 2023 0.2450 0.2799 0.2450 0.2799 15,486 +0.01(+2.49%)
Nov 21, 2023 0.2688 0.2776 0.2684 0.2731 55,846 +0.00(+0.18%)
Nov 20, 2023 0.2782 0.2800 0.2692 0.2726 251,667 -0.00(-0.47%)
Nov 17, 2023 0.2610 0.2779 0.2610 0.2739 73,349 +0.01(+2.78%)
Nov 16, 2023 0.2832 0.2832 0.2656 0.2665 7,800 -0.02(-7.37%)
Nov 15, 2023 0.2550 0.2877 0.2452 0.2877 142,224 +0.04(+14.80%)
Nov 14, 2023 0.2610 0.2643 0.2495 0.2506 51,082 -0.01(-3.39%)
Nov 13, 2023 0.2733 0.2750 0.2563 0.2594 26,692 -0.01(-4.32%)
Nov 10, 2023 0.2682 0.2712 0.2682 0.2711 66,287 +0.00(+0.11%)
Nov 09, 2023 0.2927 0.3065 0.2671 0.2708 272,856 +0.00(+1.12%)
Nov 08, 2023 0.2646 0.2742 0.2643 0.2678 80,825 +0.00(+1.29%)
Nov 07, 2023 0.2589 0.2670 0.2550 0.2644 22,837 +0.01(+2.01%)
Nov 06, 2023 0.2757 0.2757 0.2592 0.2592 48,578 -0.01(-4.18%)
Nov 03, 2023 0.2751 0.2830 0.2636 0.2705 61,482 -0.01(-4.59%)
Nov 02, 2023 0.2700 0.2835 0.2675 0.2835 68,905 +0.02(+7.02%)
Nov 01, 2023 0.2649 0.2649 0.2587 0.2649 16,623 +0.00(+0.11%)
Oct 31, 2023 0.2460 0.2701 0.2460 0.2646 31,969 -0.01(-4.58%)
Oct 30, 2023 0.2510 0.2773 0.2491 0.2773 86,033 +0.03(+12.82%)
Oct 27, 2023 0.2452 0.2559 0.2416 0.2458 72,189 -0.00(-0.08%)
Oct 26, 2023 0.2910 0.2910 0.2421 0.2460 112,502 -0.03(-9.89%)
Oct 25, 2023 0.2721 0.3000 0.2695 0.2730 175,503 +0.01(+3.57%)
Oct 24, 2023 0.2611 0.2918 0.2610 0.2636 395,945 +0.01(+5.44%)
Oct 23, 2023 0.2042 0.2500 0.2042 0.2500 307,454 +0.04(+16.82%)
Oct 20, 2023 0.2124 0.2232 0.2091 0.2140 154,232 +0.00(+1.90%)
Oct 19, 2023 0.1900 0.2100 0.1900 0.2100 242,158 +0.02(+7.97%)
Oct 18, 2023 0.2100 0.2100 0.1945 0.1945 55,278 -0.02(-10.29%)
Oct 17, 2023 0.2145 0.2200 0.2082 0.2168 83,990 -0.00(-1.45%)
Oct 16, 2023 0.2000 0.2200 0.1856 0.2200 369,288 +0.04(+22.22%)
Oct 13, 2023 0.1742 0.1800 0.1676 0.1800 222,390 +0.01(+3.09%)
Oct 12, 2023 0.1751 0.1800 0.1746 0.1746 75,397 -0.00(-2.68%)
Oct 11, 2023 0.1852 0.1857 0.1719 0.1794 146,052 -0.01(-5.83%)
Oct 10, 2023 0.1912 0.1992 0.1905 0.1905 62,184 -0.01(-5.32%)
Oct 09, 2023 0.2015 0.2079 0.1950 0.2012 38,455 -0.00(-0.94%)
Oct 06, 2023 0.1882 0.2034 0.1858 0.2031 91,705 +0.01(+6.67%)
Oct 05, 2023 0.1893 0.1904 0.1855 0.1904 17,837 +0.00(+0.79%)
Oct 04, 2023 0.1882 0.1905 0.1841 0.1889 104,330 +0.00(+0.27%)
Oct 03, 2023 0.2012 0.2017 0.1882 0.1884 315,767 -0.01(-6.32%)
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.