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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.1836 -0.0144 (-7.27%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.1961 0.2000 0.1834 0.1980 38,584 +0.01(+3.77%)
Mar 11, 2025 0.1806 0.1933 0.1775 0.1908 26,395 +0.02(+10.23%)
Mar 10, 2025 0.1890 0.2010 0.1730 0.1731 94,564 -0.03(-13.36%)
Mar 07, 2025 0.2020 0.2068 0.1740 0.1998 69,102 +0.00(+1.42%)
Mar 06, 2025 0.2141 0.2163 0.1910 0.1970 567,991 -0.01(-6.19%)
Mar 05, 2025 0.1900 0.2100 0.1818 0.2100 596,818 +0.02(+10.53%)
Mar 04, 2025 0.1749 0.1980 0.1734 0.1900 141,679 +0.01(+3.32%)
Mar 03, 2025 0.1920 0.2100 0.1807 0.1839 135,286 -0.01(-4.02%)
Feb 28, 2025 0.1948 0.1970 0.1822 0.1916 26,464 +0.01(+7.28%)
Feb 27, 2025 0.1990 0.1992 0.1786 0.1786 486,521 +0.00(+0.39%)
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%)
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.