Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Dmg Blockchain Solutions Inc (OP:DMGGF)

0.1899 -0.0001 (-0.05%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 14, 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 (%)
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%)
Apr 01, 2025 0.1550 0.1616 0.1526 0.1600 85,476 +0.01(+5.12%)
Mar 31, 2025 0.1750 0.1761 0.1495 0.1522 547,591 -0.02(-14.01%)
Mar 28, 2025 0.1810 0.1925 0.1730 0.1770 456,168 -0.02(-10.02%)
Mar 27, 2025 0.2011 0.2011 0.1949 0.1967 60,221 -0.00(-1.45%)
Mar 26, 2025 0.2000 0.2061 0.1983 0.1996 6,861 -0.01(-3.11%)
Mar 25, 2025 0.2119 0.2120 0.2054 0.2060 29,069 -0.01(-2.92%)
Mar 24, 2025 0.1951 0.2239 0.1840 0.2122 728,769 +0.03(+13.48%)
Mar 21, 2025 0.2000 0.2000 0.1863 0.1870 314,735 -0.01(-2.81%)
Mar 20, 2025 0.1905 0.1950 0.1879 0.1924 21,075 -0.00(-0.21%)
Mar 19, 2025 0.1865 0.1928 0.1821 0.1928 11,943 +0.02(+8.74%)
Mar 18, 2025 0.1680 0.1855 0.1680 0.1773 35,521 -0.01(-4.21%)
Mar 17, 2025 0.1995 0.1995 0.1830 0.1851 149,389 -0.01(-4.88%)
Mar 14, 2025 0.1900 0.1997 0.1850 0.1946 117,303 +0.01(+5.99%)
Mar 13, 2025 0.1730 0.1899 0.1730 0.1836 85,167 -0.01(-7.27%)
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%)
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.