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

Dmg Blockchain Solutions Inc (OP:DMGGF)

0.1940 -0.0023 (-1.17%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 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 (%)
Jun 02, 2025 0.1780 0.2100 0.1780 0.1963 14,095 -0.00(-1.26%)
May 30, 2025 0.1912 0.2036 0.1912 0.1988 65,100 -0.00(-1.29%)
May 29, 2025 0.2060 0.2150 0.1974 0.2014 80,830 -0.00(-2.28%)
May 28, 2025 0.2085 0.2085 0.1991 0.2061 69,880 -0.00(-1.15%)
May 27, 2025 0.2006 0.2129 0.2006 0.2085 180,779 +0.01(+4.25%)
May 23, 2025 0.2062 0.2062 0.1990 0.2000 195,727 -0.00(-2.44%)
May 22, 2025 0.2326 0.2360 0.2000 0.2050 133,321 -0.02(-8.32%)
May 21, 2025 0.2169 0.2292 0.2048 0.2236 94,851 +0.01(+3.14%)
May 20, 2025 0.2004 0.2241 0.2004 0.2168 195,255 +0.00(+1.50%)
May 19, 2025 0.2415 0.2415 0.1674 0.2136 303,668 +0.00(+1.23%)
May 16, 2025 0.2000 0.2200 0.1940 0.2110 251,170 +0.01(+5.50%)
May 15, 2025 0.1974 0.2000 0.1900 0.2000 165,817 +0.01(+2.83%)
May 14, 2025 0.2090 0.2090 0.1850 0.1945 150,903 +0.00(+2.37%)
May 13, 2025 0.1794 0.1914 0.1719 0.1900 622,674 +0.02(+11.11%)
May 12, 2025 0.1796 0.1796 0.1660 0.1710 136,608 +0.00(+1.06%)
May 09, 2025 0.1799 0.1799 0.1634 0.1692 130,542 -0.00(-1.34%)
May 08, 2025 0.1759 0.1790 0.1700 0.1715 43,176 +0.00(+2.51%)
May 07, 2025 0.1617 0.1696 0.1600 0.1673 91,372 +0.00(+1.83%)
May 06, 2025 0.1688 0.1750 0.1637 0.1643 13,022 -0.01(-5.03%)
May 05, 2025 0.1920 0.1920 0.1660 0.1730 218,328 -0.01(-6.54%)
May 02, 2025 0.1630 0.1937 0.1630 0.1851 182,572 +0.00(+0.05%)
May 01, 2025 0.2030 0.2030 0.1711 0.1850 141,090 +0.01(+3.70%)
Apr 30, 2025 0.1721 0.1800 0.1623 0.1784 87,695 -0.00(-1.49%)
Apr 29, 2025 0.1797 0.1940 0.1660 0.1811 31,794 -0.00(-0.06%)
Apr 28, 2025 0.1952 0.2069 0.1783 0.1812 73,100 +0.00(+0.67%)
Apr 25, 2025 0.1805 0.1947 0.1799 0.1800 77,591 +0.01(+3.57%)
Apr 24, 2025 0.1805 0.1810 0.1738 0.1738 37,597 -0.01(-5.44%)
Apr 23, 2025 0.1775 0.1914 0.1764 0.1838 105,835 +0.00(+0.99%)
Apr 22, 2025 0.1730 0.1845 0.1675 0.1820 153,808 +0.01(+7.69%)
Apr 21, 2025 0.1750 0.1750 0.1688 0.1690 20,877 +0.00(+0.36%)
Apr 17, 2025 0.1665 0.1700 0.1508 0.1684 37,301 +0.01(+8.23%)
Apr 16, 2025 0.1600 0.1648 0.1540 0.1556 13,820 -0.00(-2.87%)
Apr 15, 2025 0.1687 0.1720 0.1602 0.1602 42,557 -0.01(-4.76%)
Apr 14, 2025 0.1625 0.1737 0.1625 0.1682 34,884 +0.01(+4.86%)
Apr 11, 2025 0.1518 0.1670 0.1505 0.1604 65,403 +0.02(+11.85%)
Apr 10, 2025 0.1500 0.1500 0.1434 0.1434 53,788 -0.01(-8.95%)
Apr 09, 2025 0.1389 0.1680 0.1342 0.1575 181,113 +0.03(+21.15%)
Apr 08, 2025 0.1428 0.1550 0.1300 0.1300 146,241 -0.01(-9.41%)
Apr 07, 2025 0.1359 0.1447 0.1329 0.1435 324,548 -0.00(-2.58%)
Apr 04, 2025 0.1500 0.1550 0.1400 0.1473 378,334 -0.01(-5.39%)
Apr 03, 2025 0.1676 0.1755 0.1557 0.1557 116,917 -0.01(-5.64%)
Apr 02, 2025 0.1600 0.1809 0.1570 0.1650 462,632 +0.01(+3.13%)
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 Of Service.