Skip to main content

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3693 +0.0028 (+0.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.