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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4063 -0.0037 (-0.90%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 11, 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 (%)
Jan 31, 2020 0.0700 0.0703 0.0630 0.0630 23,300 +0.00(+4.83%)
Jan 30, 2020 0.0617 0.0683 0.0601 0.0601 12,724 -0.00(-2.91%)
Jan 29, 2020 0.0620 0.0620 0.0515 0.0619 237,875 +0.00(+1.48%)
Jan 28, 2020 0.0610 0.0648 0.0610 0.0610 46,106 +0.00(+0.16%)
Jan 27, 2020 0.0610 0.0649 0.0529 0.0609 32,095 +0.01(+20.59%)
Jan 24, 2020 0.0513 0.0513 0.0505 0.0505 39,000 -0.01(-15.69%)
Jan 23, 2020 0.0591 0.0599 0.0520 0.0599 72,780 +0.00(+0.00%)
Jan 21, 2020 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Jan 17, 2020 0.0556 0.0600 0.0556 0.0600 5,200 +0.00(+1.01%)
Jan 16, 2020 0.0594 0.0594 0.0594 0.0594 6,036 -0.00(-2.62%)
Jan 15, 2020 0.0610 0.0610 0.0610 0.0610 2,500 +0.00(+0.00%)
Jan 14, 2020 0.0670 0.0670 0.0610 0.0610 12,042 -0.01(-8.55%)
Jan 13, 2020 0.0700 0.0700 0.0600 0.0667 6,298 -0.00(-4.03%)
Jan 10, 2020 0.0624 0.0695 0.0624 0.0695 200 +0.01(+10.14%)
Jan 09, 2020 0.0666 0.0666 0.0631 0.0631 6,959 -0.00(-0.47%)
Jan 08, 2020 0.0673 0.0698 0.0602 0.0634 46,835 -0.01(-15.47%)
Jan 07, 2020 0.0673 0.0750 0.0640 0.0750 88,125 +0.01(+17.74%)
Jan 06, 2020 0.0700 0.0826 0.0637 0.0637 20,300 -0.01(-7.55%)
Jan 03, 2020 0.0676 0.0712 0.0676 0.0689 2,900 -0.00(-2.96%)
Jan 02, 2020 0.0900 0.0900 0.0700 0.0710 40,650 +0.00(+7.58%)
Dec 31, 2019 0.0700 0.0709 0.0594 0.0660 31,500 +0.01(+14.78%)
Dec 30, 2019 0.0560 0.0709 0.0560 0.0575 62,019 -0.00(-3.04%)
Dec 27, 2019 0.0550 0.0705 0.0550 0.0593 6,200 +0.00(+8.01%)
Dec 26, 2019 0.0511 0.0549 0.0511 0.0549 2,165 -0.00(-3.00%)
Dec 24, 2019 0.0566 0.0566 0.0566 0.0566 100 -0.00(-4.07%)
Dec 23, 2019 0.1100 0.1100 0.0530 0.0590 25,359 +0.00(+0.34%)
Dec 20, 2019 0.0588 0.0588 0.0588 0.0588 100 -0.00(-5.47%)
Dec 19, 2019 0.0552 0.0622 0.0540 0.0622 53,450 +0.01(+24.15%)
Dec 18, 2019 0.1078 0.1078 0.0501 0.0501 15,155 +0.00(+0.20%)
Dec 17, 2019 0.1100 0.1100 0.0500 0.0500 30,524 -0.00(-2.53%)
Dec 16, 2019 0.0513 0.0513 0.0513 0.0513 2,000 -0.01(-9.84%)
Dec 13, 2019 0.0531 0.0569 0.0501 0.0569 33,800 +0.00(+7.16%)
Dec 12, 2019 0.0600 0.0600 0.0531 0.0531 12,562 -0.01(-11.50%)
Dec 11, 2019 0.0663 0.0663 0.0600 0.0600 18,060 +0.00(+1.87%)
Dec 10, 2019 0.0682 0.0682 0.0589 0.0589 22,150 -0.01(-9.38%)
Dec 09, 2019 0.0900 0.0900 0.0600 0.0650 121,601 -0.00(-4.97%)
Dec 06, 2019 0.0667 0.0684 0.0600 0.0684 7,100 +0.01(+14.00%)
Dec 05, 2019 0.0709 0.0709 0.0600 0.0600 30,292 -0.01(-15.49%)
Dec 04, 2019 0.0723 0.0724 0.0622 0.0710 60,716 -0.00(-1.66%)
Dec 03, 2019 0.0599 0.0722 0.0599 0.0722 36,684 +0.00(+3.14%)
Dec 02, 2019 0.1300 0.1300 0.0699 0.0700 23,841 +0.00(+0.43%)
Nov 29, 2019 0.0697 0.0724 0.0697 0.0697 29,500 -0.00(-0.71%)
Nov 27, 2019 0.0697 0.0702 0.0697 0.0702 91,000 -0.00(-4.49%)
Nov 26, 2019 0.0752 0.0752 0.0708 0.0735 22,160 -0.00(-4.67%)
Nov 25, 2019 0.0752 0.0772 0.0752 0.0771 11,765 -0.00(-3.26%)
Nov 22, 2019 0.1300 0.1300 0.0710 0.0797 10,200 +0.01(+13.21%)
Nov 21, 2019 0.0702 0.0704 0.0702 0.0704 3,400 -0.00(-3.83%)
Nov 20, 2019 0.0739 0.0762 0.0710 0.0732 19,322 +0.00(+4.13%)
Nov 19, 2019 0.0800 0.0800 0.0703 0.0703 73,028 -0.01(-16.71%)
Nov 18, 2019 0.0871 0.0926 0.0800 0.0844 18,375 -0.00(-0.82%)
Nov 15, 2019 0.0889 0.0889 0.0813 0.0851 15,900 -0.01(-11.81%)
Nov 14, 2019 0.0812 0.0965 0.0812 0.0965 913 +0.01(+12.87%)
Nov 13, 2019 0.0894 0.0894 0.0821 0.0855 4,510 +0.00(+0.59%)
Nov 12, 2019 0.0800 0.0923 0.0800 0.0850 17,945 -0.00(-0.93%)
Nov 11, 2019 0.0919 0.0919 0.0858 0.0858 11,000 +0.00(+0.12%)
Nov 08, 2019 0.1000 0.1000 0.0857 0.0857 32,800 -0.01(-14.30%)
Nov 07, 2019 0.1001 0.1001 0.0890 0.1000 34,260 -0.00(-0.10%)
Nov 06, 2019 0.1005 0.1500 0.1001 0.1001 35,619 -0.00(-3.29%)
Nov 05, 2019 0.1000 0.1130 0.1000 0.1035 6,396 +0.00(+0.00%)
Nov 04, 2019 0.1500 0.1500 0.1035 0.1035 3,879 -0.00(-0.29%)
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.