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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3908 -0.0118 (-2.93%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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, 2018 0.3080 0.5400 0.2877 0.3299 33,575 +0.03(+9.23%)
May 30, 2018 0.3059 0.3300 0.2975 0.3020 59,217 +0.00(+0.67%)
May 29, 2018 0.2981 0.3000 0.2981 0.3000 1,299 +0.04(+13.94%)
May 25, 2018 0.2633 0.2633 0.2633 0 +0.00(+0.11%)
May 24, 2018 0.2800 0.2800 0.2600 0.2630 25,700 -0.02(-6.07%)
May 23, 2018 0.2800 0.2800 0.2800 0.2800 1,050 -0.03(-9.72%)
May 22, 2018 0.3098 0.3102 0.3000 0.3102 3,000 +0.01(+3.39%)
May 21, 2018 0.6000 0.6000 0.2500 0.3000 8,320 -0.01(-2.76%)
May 18, 2018 0.2897 0.3085 0.2821 0.3085 8,780 +0.02(+5.29%)
May 17, 2018 0.3070 0.3074 0.0001 0.2930 31,546 -0.02(-5.21%)
May 16, 2018 0.3000 0.3109 0.2952 0.3091 75,630 +0.00(+0.65%)
May 15, 2018 0.3177 0.3177 0.2999 0.3071 6,289 -0.01(-3.56%)
May 14, 2018 0.3200 0.3200 0.3154 0.3184 11,579 -0.00(-0.49%)
May 11, 2018 0.3082 0.3200 0.2861 0.3200 23,789 +0.02(+4.92%)
May 10, 2018 0.3000 0.3050 0.2713 0.3050 87,163 +0.01(+1.67%)
May 09, 2018 0.3200 0.3200 0.3000 0.3000 20,449 -0.02(-4.94%)
May 08, 2018 0.3300 0.3300 0.3021 0.3156 65,593 -0.02(-5.35%)
May 07, 2018 0.3770 0.3770 0.3250 0.3335 174,624 -0.06(-16.01%)
May 04, 2018 0.3880 0.3970 0.3840 0.3970 15,755 -0.00(-0.75%)
May 03, 2018 0.4065 0.4100 0.3985 0.4000 13,558 +0.00(+0.00%)
May 02, 2018 0.3980 0.4100 0.3700 0.4000 26,077 +0.02(+6.38%)
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.