Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3852 +0.0020 (+0.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 31, 2022 0.3300 0.3441 0.3143 0.3175 215,719 +0.01(+3.59%)
May 27, 2022 0.3480 0.3480 0.2930 0.3065 120,812 -0.02(-4.84%)
May 26, 2022 0.2875 0.3221 0.2600 0.3221 132,618 +0.04(+12.23%)
May 25, 2022 0.2694 0.2906 0.2694 0.2870 93,882 +0.00(+0.70%)
May 24, 2022 0.2880 0.3098 0.2771 0.2850 134,786 -0.02(-6.56%)
May 23, 2022 0.2987 0.3235 0.2900 0.3050 107,071 +0.01(+2.11%)
May 20, 2022 0.3082 0.3082 0.2800 0.2987 41,153 +0.01(+4.73%)
May 19, 2022 0.2826 0.3082 0.2820 0.2852 197,901 +0.00(+0.21%)
May 18, 2022 0.2853 0.3000 0.2745 0.2846 43,395 -0.01(-4.40%)
May 17, 2022 0.3000 0.3082 0.2936 0.2977 85,821 +0.00(+0.92%)
May 16, 2022 0.2900 0.3000 0.2779 0.2950 83,964 +0.01(+1.72%)
May 13, 2022 0.2760 0.3171 0.2760 0.2900 355,044 +0.03(+10.43%)
May 12, 2022 0.2480 0.2662 0.2133 0.2626 459,653 +0.01(+4.62%)
May 11, 2022 0.2765 0.2880 0.2500 0.2510 271,037 -0.04(-14.31%)
May 10, 2022 0.3099 0.3114 0.2790 0.2929 312,263 +0.01(+4.64%)
May 09, 2022 0.3310 0.3310 0.2706 0.2799 479,503 -0.06(-18.42%)
May 06, 2022 0.3553 0.3630 0.3330 0.3431 145,764 -0.02(-4.27%)
May 05, 2022 0.3999 0.4069 0.3436 0.3584 240,581 -0.04(-10.40%)
May 04, 2022 0.3652 0.4082 0.3603 0.4000 159,908 +0.02(+6.47%)
May 03, 2022 0.3640 0.3817 0.3616 0.3757 60,289 +0.00(+0.86%)
May 02, 2022 0.3601 0.3895 0.3601 0.3725 121,455 +0.01(+3.47%)
Apr 29, 2022 0.3915 0.4000 0.3600 0.3600 90,084 -0.04(-10.00%)
Apr 28, 2022 0.3800 0.4034 0.3800 0.4000 38,276 +0.02(+4.96%)
Apr 27, 2022 0.3981 0.3981 0.3811 0.3811 186,265 -0.02(-4.27%)
Apr 26, 2022 0.4100 0.4133 0.3846 0.3981 297,208 -0.02(-5.08%)
Apr 25, 2022 0.4350 0.4500 0.4033 0.4194 465,731 -0.01(-3.05%)
Apr 22, 2022 0.4459 0.4630 0.4209 0.4326 182,863 -0.01(-2.35%)
Apr 21, 2022 0.4800 0.4889 0.4430 0.4430 100,910 -0.03(-6.14%)
Apr 20, 2022 0.4872 0.4872 0.4549 0.4720 50,689 -0.00(-0.11%)
Apr 19, 2022 0.4530 0.4736 0.4350 0.4725 66,130 +0.03(+7.29%)
Apr 18, 2022 0.4460 0.4679 0.4190 0.4404 204,676 -0.02(-4.72%)
Apr 14, 2022 0.4709 0.4924 0.4412 0.4622 186,120 -0.02(-3.71%)
Apr 13, 2022 0.4613 0.5008 0.4613 0.4800 32,089 +0.01(+3.03%)
Apr 12, 2022 0.4691 0.4757 0.4643 0.4659 86,475 -0.00(-0.45%)
Apr 11, 2022 0.4826 0.4929 0.4639 0.4680 107,050 -0.03(-6.40%)
Apr 08, 2022 0.5083 0.5101 0.4908 0.5000 155,982 -0.01(-1.67%)
Apr 07, 2022 0.5146 0.5253 0.4742 0.5085 266,679 -0.01(-2.72%)
Apr 06, 2022 0.5280 0.5404 0.5101 0.5227 91,118 -0.01(-1.00%)
Apr 05, 2022 0.5850 0.5850 0.5280 0.5280 246,108 -0.04(-7.37%)
Apr 04, 2022 0.5500 0.5800 0.5270 0.5700 120,423 +0.02(+3.17%)
Apr 01, 2022 0.5190 0.5764 0.5190 0.5525 159,825 -0.01(-1.18%)
Mar 31, 2022 0.5500 0.5641 0.5400 0.5591 144,180 -0.01(-2.07%)
Mar 30, 2022 0.5833 0.5833 0.5501 0.5709 116,137 -0.01(-1.26%)
Mar 29, 2022 0.6440 0.6440 0.5660 0.5782 247,301 -0.03(-5.28%)
Mar 28, 2022 0.4800 0.6207 0.4800 0.6104 577,609 +0.13(+26.93%)
Mar 25, 2022 0.4800 0.5147 0.4790 0.4809 272,378 +0.00(+0.19%)
Mar 24, 2022 0.5148 0.5148 0.4700 0.4800 965,527 +0.01(+1.16%)
Mar 23, 2022 0.5000 0.5000 0.4450 0.4745 109,730 +0.01(+1.39%)
Mar 22, 2022 0.4790 0.4978 0.4676 0.4680 286,890 +0.00(+0.26%)
Mar 21, 2022 0.4467 0.4800 0.4467 0.4668 734,238 +0.03(+5.80%)
Mar 18, 2022 0.5048 0.5200 0.4412 0.4412 265,030 -0.06(-11.76%)
Mar 17, 2022 0.4941 0.5030 0.4820 0.5000 125,218 +0.01(+2.04%)
Mar 16, 2022 0.4800 0.4920 0.4615 0.4900 176,707 +0.03(+6.52%)
Mar 15, 2022 0.4426 0.4650 0.4412 0.4600 46,799 +0.02(+3.67%)
Mar 14, 2022 0.4596 0.4745 0.4364 0.4437 200,724 -0.03(-6.51%)
Mar 11, 2022 0.5132 0.5132 0.4696 0.4746 88,147 -0.02(-3.40%)
Mar 10, 2022 0.4700 0.5034 0.4700 0.4913 34,954 -0.02(-4.60%)
Mar 09, 2022 0.4920 0.5266 0.4840 0.5150 254,959 +0.05(+11.04%)
Mar 08, 2022 0.4404 0.4730 0.4381 0.4638 111,042 +0.03(+6.99%)
Mar 07, 2022 0.4800 0.5200 0.4190 0.4335 1,176,491 -0.09(-16.63%)
Mar 04, 2022 0.5500 0.5500 0.5080 0.5200 1,423,521 +0.00(+0.00%)
Mar 03, 2022 0.5200 0.5356 0.5100 0.5200 1,019,440 +0.00(+0.00%)
Mar 02, 2022 0.5120 0.5382 0.5000 0.5200 656,354 +0.01(+1.56%)
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.