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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3100 +0.0131 (+4.41%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.3029 0.3151 0.2760 0.3100 429,544 +0.01(+4.41%)
Nov 27, 2024 0.2725 0.3027 0.2725 0.2969 252,686 +0.01(+2.38%)
Nov 26, 2024 0.2909 0.3025 0.2715 0.2900 661,521 -0.01(-4.61%)
Nov 25, 2024 0.3100 0.3150 0.2946 0.3040 637,506 -0.02(-5.00%)
Nov 22, 2024 0.2920 0.3249 0.2873 0.3200 909,893 +0.03(+9.97%)
Nov 21, 2024 0.3010 0.3246 0.2910 0.2910 660,951 -0.03(-9.06%)
Nov 20, 2024 0.3333 0.3439 0.3020 0.3200 509,804 -0.01(-3.03%)
Nov 19, 2024 0.3362 0.3430 0.3250 0.3300 418,822 -0.01(-2.94%)
Nov 18, 2024 0.3750 0.3750 0.3388 0.3400 229,460 -0.02(-4.33%)
Nov 15, 2024 0.3350 0.3554 0.3339 0.3554 122,131 +0.02(+6.38%)
Nov 14, 2024 0.3600 0.3600 0.3300 0.3341 183,736 -0.02(-4.54%)
Nov 13, 2024 0.3800 0.3900 0.3360 0.3500 432,425 -0.03(-8.23%)
Nov 12, 2024 0.3825 0.4300 0.3477 0.3814 909,285 -0.06(-13.71%)
Nov 11, 2024 0.4300 0.4524 0.4100 0.4420 325,880 +0.07(+19.46%)
Nov 08, 2024 0.4153 0.4271 0.3700 0.3700 325,705 -0.05(-10.97%)
Nov 07, 2024 0.4500 0.4500 0.4080 0.4156 180,947 -0.00(-1.05%)
Nov 06, 2024 0.4283 0.4390 0.4059 0.4200 376,542 +0.03(+8.95%)
Nov 05, 2024 0.3739 0.4050 0.3739 0.3855 191,262 +0.03(+9.52%)
Nov 04, 2024 0.3480 0.3883 0.3480 0.3520 49,614 -0.02(-4.68%)
Nov 01, 2024 0.3520 0.3861 0.3520 0.3693 38,787 +0.00(+0.76%)
Oct 31, 2024 0.3816 0.3858 0.3577 0.3665 106,354 -0.04(-8.76%)
Oct 30, 2024 0.4000 0.4099 0.3881 0.4017 86,169 -0.00(-0.47%)
Oct 29, 2024 0.4200 0.4500 0.4000 0.4036 808,637 -0.01(-3.21%)
Oct 28, 2024 0.3413 0.4190 0.3413 0.4170 251,319 +0.07(+19.21%)
Oct 25, 2024 0.3715 0.3815 0.3498 0.3498 87,784 -0.02(-4.82%)
Oct 24, 2024 0.3423 0.3675 0.3423 0.3675 185,256 +0.02(+5.06%)
Oct 23, 2024 0.3514 0.3800 0.3461 0.3498 276,154 -0.02(-5.74%)
Oct 22, 2024 0.3748 0.3775 0.3583 0.3711 125,381 +0.00(+0.30%)
Oct 21, 2024 0.3433 0.3754 0.3433 0.3700 122,540 +0.02(+4.70%)
Oct 18, 2024 0.3485 0.3689 0.3432 0.3534 54,369 +0.02(+4.56%)
Oct 17, 2024 0.3476 0.3476 0.3300 0.3380 66,995 -0.02(-5.72%)
Oct 16, 2024 0.3520 0.3591 0.3470 0.3585 60,585 +0.01(+3.70%)
Oct 15, 2024 0.3600 0.3600 0.3416 0.3457 33,900 -0.00(-1.12%)
Oct 14, 2024 0.3470 0.3944 0.3373 0.3496 75,003 +0.00(+0.75%)
Oct 11, 2024 0.3230 0.3473 0.3230 0.3470 47,449 +0.01(+4.20%)
Oct 10, 2024 0.3350 0.3399 0.3301 0.3330 8,917 -0.00(-1.25%)
Oct 09, 2024 0.3258 0.3406 0.3258 0.3372 28,086 +0.00(+0.36%)
Oct 08, 2024 0.3470 0.3528 0.3300 0.3360 66,941 -0.02(-5.88%)
Oct 07, 2024 0.3571 0.3744 0.3500 0.3570 45,690 +0.00(+0.51%)
Oct 04, 2024 0.3563 0.3640 0.3479 0.3552 13,136 +0.00(+0.11%)
Oct 03, 2024 0.3487 0.3550 0.3390 0.3548 129,555 -0.00(-0.56%)
Oct 02, 2024 0.3400 0.3568 0.3400 0.3568 10,508 +0.01(+2.62%)
Oct 01, 2024 0.3526 0.3541 0.3432 0.3477 179,768 -0.01(-1.92%)
Sep 30, 2024 0.3729 0.3748 0.3515 0.3545 52,426 -0.02(-4.73%)
Sep 27, 2024 0.3517 0.3944 0.3182 0.3721 233,552 -0.02(-5.65%)
Sep 26, 2024 0.3882 0.4112 0.3808 0.3944 129,925 +0.01(+2.65%)
Sep 25, 2024 0.3940 0.4000 0.3001 0.3842 69,974 +0.01(+2.95%)
Sep 24, 2024 0.3500 0.3772 0.3400 0.3732 47,605 +0.02(+7.00%)
Sep 23, 2024 0.3420 0.3501 0.3352 0.3488 10,271 +0.00(+0.11%)
Sep 20, 2024 0.3361 0.3497 0.3308 0.3484 45,137 +0.00(+1.16%)
Sep 19, 2024 0.3497 0.3550 0.3342 0.3444 44,748 +0.01(+4.55%)
Sep 18, 2024 0.3478 0.3529 0.3294 0.3294 129,405 -0.01(-4.10%)
Sep 17, 2024 0.3100 0.3498 0.3100 0.3435 47,524 -0.01(-1.86%)
Sep 16, 2024 0.3427 0.3500 0.3026 0.3500 83,773 -0.02(-4.11%)
Sep 13, 2024 0.3380 0.3650 0.3307 0.3650 12,166 +0.02(+6.85%)
Sep 12, 2024 0.3261 0.3517 0.3261 0.3416 46,068 +0.01(+1.82%)
Sep 11, 2024 0.3261 0.3416 0.3261 0.3355 35,473 +0.00(+0.51%)
Sep 10, 2024 0.3341 0.3393 0.3202 0.3338 12,616 +0.01(+2.39%)
Sep 09, 2024 0.3161 0.3358 0.2900 0.3260 95,351 +0.03(+8.31%)
Sep 06, 2024 0.3396 0.3396 0.3010 0.3010 103,143 -0.03(-9.83%)
Sep 05, 2024 0.3326 0.3480 0.3304 0.3338 24,717 -0.01(-2.48%)
Sep 04, 2024 0.3100 0.3423 0.3100 0.3423 79,611 +0.01(+2.95%)
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.