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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.1863 +0.0084 (+4.72%)
Streaming Delayed Price Updated: 2:31 PM EST, Feb 27, 2025 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 (%)
Feb 26, 2025 0.1900 0.2059 0.1776 0.1779 100,357 -0.01(-6.37%)
Feb 25, 2025 0.2000 0.2100 0.1790 0.1900 519,622 -0.02(-9.48%)
Feb 24, 2025 0.2091 0.2223 0.2045 0.2099 99,076 -0.01(-4.07%)
Feb 21, 2025 0.2275 0.2315 0.2130 0.2188 47,171 -0.01(-3.65%)
Feb 20, 2025 0.2290 0.2300 0.2271 0.2271 84,380 -0.00(-0.39%)
Feb 19, 2025 0.2201 0.2305 0.2201 0.2280 50,800 +0.00(+0.88%)
Feb 18, 2025 0.2339 0.2400 0.2215 0.2260 104,809 -0.01(-2.84%)
Feb 14, 2025 0.2400 0.2405 0.2270 0.2326 202,140 +0.00(+1.35%)
Feb 13, 2025 0.2292 0.2303 0.2290 0.2295 3,268 +0.00(+1.10%)
Feb 12, 2025 0.2190 0.2330 0.2100 0.2270 173,778 -0.00(-1.00%)
Feb 11, 2025 0.2400 0.2400 0.2252 0.2293 139,383 -0.01(-2.43%)
Feb 10, 2025 0.2300 0.2408 0.2300 0.2350 46,647 +0.00(+2.00%)
Feb 07, 2025 0.2240 0.2456 0.2240 0.2304 216,807 -0.01(-4.00%)
Feb 06, 2025 0.2375 0.2480 0.2340 0.2400 45,783 +0.00(+0.67%)
Feb 05, 2025 0.2500 0.2500 0.2357 0.2384 35,998 -0.01(-3.48%)
Feb 04, 2025 0.2330 0.2470 0.2293 0.2470 139,631 +0.01(+5.02%)
Feb 03, 2025 0.2248 0.2415 0.2190 0.2352 188,001 -0.02(-9.54%)
Jan 31, 2025 0.2665 0.2665 0.2500 0.2600 99,627 +0.02(+8.33%)
Jan 30, 2025 0.2316 0.2500 0.2311 0.2400 101,161 +0.02(+7.38%)
Jan 29, 2025 0.2190 0.2235 0.2077 0.2235 86,979 +0.00(+2.15%)
Jan 28, 2025 0.2200 0.2233 0.2100 0.2188 243,829 +0.00(+2.20%)
Jan 27, 2025 0.2430 0.2430 0.2100 0.2141 544,452 -0.03(-10.79%)
Jan 24, 2025 0.2379 0.2450 0.2338 0.2400 71,748 +0.00(+0.84%)
Jan 23, 2025 0.2285 0.2390 0.2259 0.2380 342,345 +0.01(+3.48%)
Jan 22, 2025 0.2487 0.2487 0.2260 0.2300 186,009 -0.01(-2.38%)
Jan 21, 2025 0.2550 0.2592 0.2316 0.2356 187,533 -0.01(-5.61%)
Jan 17, 2025 0.2583 0.2659 0.2496 0.2496 198,500 -0.01(-2.08%)
Jan 16, 2025 0.2360 0.2549 0.2360 0.2549 121,567 -0.00(-1.20%)
Jan 15, 2025 0.2500 0.2672 0.2425 0.2580 181,403 +0.02(+8.13%)
Jan 14, 2025 0.2404 0.2444 0.2330 0.2386 38,726 +0.00(+0.89%)
Jan 13, 2025 0.2322 0.2445 0.2300 0.2365 85,750 -0.00(-0.63%)
Jan 10, 2025 0.2500 0.2504 0.2375 0.2380 192,618 -0.01(-4.91%)
Jan 08, 2025 0.2500 0.2503 0.2400 0.2503 106,637 -0.01(-2.83%)
Jan 07, 2025 0.2800 0.2800 0.2536 0.2576 229,657 -0.02(-7.57%)
Jan 06, 2025 0.2800 0.2850 0.2744 0.2787 271,417 +0.00(+0.98%)
Jan 03, 2025 0.2600 0.2764 0.2520 0.2760 264,957 +0.03(+10.22%)
Jan 02, 2025 0.2610 0.2610 0.2250 0.2504 118,130 +0.01(+2.62%)
Dec 31, 2024 0.2440 0 -0.00(-1.09%)
Dec 30, 2024 0.2501 0.2609 0.2405 0.2467 633,309 -0.01(-5.30%)
Dec 27, 2024 0.2685 0.2900 0.2500 0.2605 545,477 -0.02(-7.36%)
Dec 26, 2024 0.2662 0.3027 0.2595 0.2812 222,206 +0.01(+2.25%)
Dec 24, 2024 0.2640 0.2750 0.2575 0.2750 185,780 +0.02(+6.14%)
Dec 23, 2024 0.2735 0.2741 0.2520 0.2591 511,307 -0.02(-5.47%)
Dec 20, 2024 0.2657 0.2868 0.2599 0.2741 179,005 +0.01(+3.43%)
Dec 19, 2024 0.3170 0.3170 0.2612 0.2650 222,026 -0.02(-7.83%)
Dec 18, 2024 0.3250 0.3300 0.2850 0.2875 371,713 -0.03(-10.24%)
Dec 17, 2024 0.3229 0.3300 0.3100 0.3203 206,106 -0.00(-0.84%)
Dec 16, 2024 0.3201 0.3400 0.3137 0.3230 286,688 +0.01(+2.31%)
Dec 13, 2024 0.3322 0.3322 0.3100 0.3157 163,261 -0.01(-3.60%)
Dec 12, 2024 0.3251 0.3364 0.3210 0.3275 118,361 -0.00(-0.76%)
Dec 11, 2024 0.3264 0.3307 0.3161 0.3300 393,015 +0.02(+4.83%)
Dec 10, 2024 0.3101 0.3230 0.3100 0.3148 252,498 -0.01(-2.57%)
Dec 09, 2024 0.3409 0.3560 0.3126 0.3231 367,890 -0.02(-5.72%)
Dec 06, 2024 0.3325 0.3510 0.3101 0.3427 532,971 +0.01(+2.09%)
Dec 05, 2024 0.3700 0.3830 0.3300 0.3357 737,330 -0.03(-9.27%)
Dec 04, 2024 0.3263 0.3700 0.3251 0.3700 542,593 +0.06(+18.63%)
Dec 03, 2024 0.3080 0.3180 0.2994 0.3119 447,042 +0.01(+3.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.