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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4014 +0.0236 (+6.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 0.3713 0.4100 0.3602 0.4014 125,108 +0.02(+6.25%)
Apr 22, 2024 0.3835 0.3835 0.3527 0.3778 509,176 +0.01(+4.11%)
Apr 19, 2024 0.3816 0.3890 0.3627 0.3629 226,546 -0.02(-4.93%)
Apr 18, 2024 0.3440 0.3905 0.3440 0.3817 170,555 +0.04(+10.96%)
Apr 17, 2024 0.3290 0.3500 0.3236 0.3440 257,884 +0.01(+1.56%)
Apr 16, 2024 0.3110 0.3389 0.3110 0.3387 99,516 -0.00(-0.38%)
Apr 15, 2024 0.3633 0.3800 0.3376 0.3400 223,840 -0.03(-8.72%)
Apr 12, 2024 0.3925 0.4078 0.3600 0.3725 202,579 -0.02(-5.02%)
Apr 11, 2024 0.4101 0.4101 0.3922 0.3922 124,416 -0.02(-4.36%)
Apr 10, 2024 0.4100 0.4101 0.3937 0.4101 153,885 -0.00(-0.02%)
Apr 09, 2024 0.4161 0.4200 0.4050 0.4102 112,209 -0.01(-1.80%)
Apr 08, 2024 0.4142 0.4350 0.4142 0.4177 321,457 +0.00(+0.77%)
Apr 05, 2024 0.4378 0.4400 0.4145 0.4145 53,180 -0.02(-5.32%)
Apr 04, 2024 0.4376 0.4569 0.4300 0.4378 136,425 -0.00(-0.48%)
Apr 03, 2024 0.4111 0.4511 0.4111 0.4399 115,665 +0.02(+4.69%)
Apr 02, 2024 0.4200 0.4278 0.4171 0.4202 72,104 -0.02(-5.59%)
Apr 01, 2024 0.4435 0.4568 0.4264 0.4451 232,100 +0.00(+0.13%)
Mar 28, 2024 0.4150 0.4500 0.4120 0.4445 184,732 +0.03(+8.31%)
Mar 27, 2024 0.4377 0.4377 0.4071 0.4104 122,677 -0.02(-4.20%)
Mar 26, 2024 0.4326 0.4400 0.4155 0.4284 105,044 -0.00(-0.37%)
Mar 25, 2024 0.3976 0.4367 0.3909 0.4300 188,080 +0.04(+10.00%)
Mar 22, 2024 0.3870 0.4086 0.3860 0.3909 100,324 -0.02(-4.21%)
Mar 21, 2024 0.4118 0.4200 0.3973 0.4081 59,858 -0.01(-1.76%)
Mar 20, 2024 0.3937 0.4190 0.3889 0.4154 263,269 +0.03(+6.76%)
Mar 19, 2024 0.3701 0.3953 0.3638 0.3891 123,746 +0.00(+0.80%)
Mar 18, 2024 0.3730 0.3860 0.3651 0.3860 122,645 +0.02(+5.58%)
Mar 15, 2024 0.3500 0.3794 0.3500 0.3656 242,224 +0.02(+4.76%)
Mar 14, 2024 0.3640 0.3894 0.3490 0.3490 290,030 -0.03(-7.77%)
Mar 13, 2024 0.3770 0.4039 0.3683 0.3784 135,646 +0.01(+1.99%)
Mar 12, 2024 0.4000 0.4004 0.3616 0.3710 341,032 -0.03(-7.25%)
Mar 11, 2024 0.4364 0.4480 0.3951 0.4000 382,718 -0.01(-3.61%)
Mar 08, 2024 0.4040 0.4495 0.4040 0.4150 385,527 -0.01(-2.90%)
Mar 07, 2024 0.4400 0.4457 0.4199 0.4274 236,922 -0.01(-2.86%)
Mar 06, 2024 0.4200 0.4465 0.4200 0.4400 368,093 +0.03(+6.02%)
Mar 05, 2024 0.4410 0.4563 0.4039 0.4150 300,792 -0.04(-8.25%)
Mar 04, 2024 0.4669 0.4850 0.4341 0.4523 772,375 +0.02(+4.55%)
Mar 01, 2024 0.4350 0.4457 0.4201 0.4326 155,231 -0.00(-0.39%)
Feb 29, 2024 0.4360 0.4667 0.4121 0.4343 490,290 -0.02(-5.24%)
Feb 28, 2024 0.4920 0.5258 0.4495 0.4583 601,355 -0.03(-5.97%)
Feb 27, 2024 0.5363 0.5363 0.4789 0.4874 803,208 -0.02(-3.81%)
Feb 26, 2024 0.4493 0.5067 0.4400 0.5067 647,175 +0.08(+17.81%)
Feb 23, 2024 0.4449 0.4475 0.4225 0.4301 176,119 -0.01(-3.13%)
Feb 22, 2024 0.4720 0.4720 0.4419 0.4440 292,422 +0.01(+1.49%)
Feb 21, 2024 0.4520 0.4589 0.4375 0.4375 298,562 -0.04(-7.95%)
Feb 20, 2024 0.4952 0.4972 0.4501 0.4753 235,282 -0.02(-4.40%)
Feb 16, 2024 0.5270 0.5270 0.4804 0.4972 315,705 +0.00(+1.00%)
Feb 15, 2024 0.5500 0.5500 0.4875 0.4923 494,484 -0.03(-5.33%)
Feb 14, 2024 0.5060 0.5499 0.5060 0.5200 424,662 +0.03(+6.12%)
Feb 13, 2024 0.5110 0.5110 0.4627 0.4900 228,222 -0.03(-5.71%)
Feb 12, 2024 0.4800 0.5466 0.4670 0.5197 834,998 +0.06(+12.49%)
Feb 09, 2024 0.4705 0.4705 0.4417 0.4620 422,600 +0.04(+9.43%)
Feb 08, 2024 0.3918 0.4334 0.3918 0.4222 255,508 +0.04(+10.61%)
Feb 07, 2024 0.3668 0.3900 0.3613 0.3817 98,800 +0.01(+3.16%)
Feb 06, 2024 0.3573 0.3755 0.3572 0.3700 156,235 +0.01(+2.78%)
Feb 05, 2024 0.3530 0.3824 0.3506 0.3600 80,416 -0.02(-5.34%)
Feb 02, 2024 0.3900 0.3972 0.3700 0.3803 90,118 +0.00(+0.08%)
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.