DMG Blockchain Solutions Inc. (undefined) Historical Stock Price Data

DMG Blockchain Solutions Inc. (DMGGF)

OTCMKTS · Delayed Price · Currency is USD

0.342

0.00 (0.00%)

Sep 12, 2024, 4:00 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2024	0.33	0.35	0.33	0.34	0.34	1.82%	46,068
Sep 11, 2024	0.33	0.34	0.33	0.34	0.34	0.51%	35,500
Sep 10, 2024	0.33	0.34	0.32	0.33	0.33	2.39%	12,616
Sep 9, 2024	0.29	0.34	0.29	0.33	0.33	8.31%	95,400
Sep 6, 2024	0.34	0.34	0.30	0.30	0.30	-9.83%	103,143
Sep 5, 2024	0.33	0.35	0.33	0.33	0.33	-2.48%	24,717
Sep 4, 2024	0.31	0.34	0.31	0.34	0.34	2.95%	79,611
Sep 3, 2024	0.35	0.35	0.33	0.33	0.33	-7.41%	46,307
Aug 30, 2024	0.36	0.36	0.35	0.36	0.36	-1.62%	89,900
Aug 29, 2024	0.39	0.39	0.36	0.37	0.37	2.82%	74,214
Aug 28, 2024	0.36	0.38	0.35	0.36	0.36	-4.05%	45,500
Aug 27, 2024	0.37	0.38	0.36	0.37	0.37	-4.39%	148,748
Aug 26, 2024	0.38	0.39	0.38	0.39	0.39	-0.77%	58,248
Aug 23, 2024	0.35	0.39	0.35	0.39	0.39	7.56%	106,010
Aug 22, 2024	0.37	0.38	0.36	0.36	0.36	-2.00%	38,200
Aug 21, 2024	0.37	0.38	0.36	0.37	0.37	0.95%	25,937
Aug 20, 2024	0.36	0.38	0.36	0.37	0.37	3.97%	227,348
Aug 19, 2024	0.36	0.36	0.35	0.35	0.35	-1.45%	109,000
Aug 16, 2024	0.36	0.36	0.35	0.36	0.36	2.14%	99,709
Aug 15, 2024	0.34	0.36	0.34	0.35	0.35	3.00%	45,400
Aug 14, 2024	0.36	0.36	0.34	0.34	0.34	-2.86%	114,815
Aug 13, 2024	0.31	0.37	0.31	0.35	0.35	0.37%	164,200
Aug 12, 2024	0.31	0.36	0.29	0.35	0.35	-2.54%	237,800
Aug 9, 2024	0.37	0.38	0.35	0.36	0.36	-5.84%	149,729
Aug 8, 2024	0.33	0.38	0.33	0.38	0.38	5.53%	36,833
Aug 7, 2024	0.34	0.37	0.34	0.36	0.36	-2.68%	41,100
Aug 6, 2024	0.34	0.37	0.34	0.37	0.37	5.71%	301,400
Aug 5, 2024	0.29	0.36	0.27	0.35	0.35	-6.67%	269,500
Aug 2, 2024	0.40	0.40	0.37	0.38	0.38	-7.16%	185,226
Aug 1, 2024	0.42	0.43	0.39	0.40	0.40	-3.86%	54,440
Jul 31, 2024	0.43	0.44	0.42	0.42	0.42	0.02%	101,500
Jul 30, 2024	0.42	0.44	0.42	0.42	0.42	-1.98%	76,604
Jul 29, 2024	0.44	0.45	0.43	0.43	0.43	-0.23%	64,800
Jul 26, 2024	0.42	0.46	0.42	0.43	0.43	3.44%	382,902
Jul 25, 2024	0.42	0.43	0.41	0.42	0.42	-1.17%	97,131
Jul 24, 2024	0.46	0.47	0.42	0.42	0.42	-8.28%	433,129
Jul 23, 2024	0.43	0.47	0.43	0.46	0.46	7.51%	163,221
Jul 22, 2024	0.43	0.44	0.41	0.43	0.43	2.65%	91,179
Jul 19, 2024	0.40	0.42	0.40	0.42	0.42	5.30%	134,841
Jul 18, 2024	0.43	0.43	0.39	0.39	0.39	-3.81%	85,986
Jul 17, 2024	0.42	0.43	0.40	0.41	0.41	-2.45%	193,922
Jul 16, 2024	0.40	0.43	0.40	0.42	0.42	3.70%	443,570
Jul 15, 2024	0.38	0.41	0.38	0.41	0.41	9.46%	368,186
Jul 12, 2024	0.36	0.37	0.36	0.37	0.37	2.69%	111,178
Jul 11, 2024	0.36	0.37	0.36	0.36	0.36	0.31%	105,764
Jul 10, 2024	0.34	0.37	0.34	0.36	0.36	-	153,298
Jul 9, 2024	0.38	0.38	0.36	0.36	0.36	-4.06%	109,961
Jul 8, 2024	0.38	0.38	0.35	0.37	0.37	0.21%	104,674
Jul 5, 2024	0.37	0.38	0.35	0.37	0.37	-3.16%	89,512
Jul 3, 2024	0.37	0.39	0.37	0.39	0.39	0.21%	3,073
Jul 2, 2024	0.38	0.40	0.37	0.39	0.39	0.92%	125,217
Jul 1, 2024	0.39	0.42	0.38	0.38	0.38	-1.06%	120,430
Jun 28, 2024	0.38	0.39	0.38	0.39	0.39	0.68%	16,991
Jun 27, 2024	0.38	0.39	0.36	0.38	0.38	0.79%	121,230
Jun 26, 2024	0.40	0.40	0.37	0.38	0.38	-4.04%	53,859
Jun 25, 2024	0.38	0.41	0.38	0.40	0.40	4.21%	168,357
Jun 24, 2024	0.39	0.39	0.37	0.38	0.38	-0.47%	86,194
Jun 21, 2024	0.40	0.40	0.37	0.38	0.38	-4.55%	101,159
Jun 20, 2024	0.40	0.41	0.39	0.40	0.40	0.10%	86,809
Jun 18, 2024	0.41	0.42	0.39	0.40	0.40	-3.87%	123,635
Jun 17, 2024	0.37	0.43	0.37	0.42	0.42	6.75%	229,738
Jun 14, 2024	0.39	0.40	0.38	0.39	0.39	-2.65%	290,092
Jun 13, 2024	0.40	0.41	0.39	0.40	0.40	0.60%	170,731
Jun 12, 2024	0.41	0.43	0.40	0.40	0.40	-1.24%	164,346
Jun 11, 2024	0.40	0.41	0.39	0.40	0.40	-1.80%	167,771
Jun 10, 2024	0.40	0.42	0.40	0.41	0.41	-0.34%	253,686
Jun 7, 2024	0.40	0.46	0.40	0.41	0.41	-8.27%	388,326
Jun 6, 2024	0.44	0.45	0.43	0.45	0.45	3.96%	507,129
Jun 5, 2024	0.42	0.45	0.42	0.43	0.43	1.58%	123,454
Jun 4, 2024	0.40	0.43	0.39	0.42	0.42	9.68%	167,072
Jun 3, 2024	0.39	0.41	0.38	0.39	0.39	1.81%	143,866
May 31, 2024	0.39	0.40	0.38	0.38	0.38	-2.49%	98,341
May 30, 2024	0.38	0.40	0.37	0.39	0.39	-2.08%	243,824
May 29, 2024	0.40	0.40	0.38	0.40	0.40	-0.43%	195,416
May 28, 2024	0.37	0.41	0.37	0.40	0.40	1.81%	192,525
May 24, 2024	0.38	0.41	0.38	0.39	0.39	3.64%	103,612
May 23, 2024	0.38	0.39	0.37	0.38	0.38	0.26%	33,508
May 22, 2024	0.41	0.41	0.38	0.38	0.38	-4.57%	176,108
May 21, 2024	0.39	0.40	0.39	0.40	0.40	5.65%	212,202
May 20, 2024	0.36	0.40	0.34	0.38	0.38	-2.65%	251,864
May 17, 2024	0.38	0.40	0.38	0.39	0.39	0.52%	38,149
May 16, 2024	0.39	0.39	0.38	0.38	0.38	-4.20%	48,704
May 15, 2024	0.37	0.40	0.37	0.40	0.40	7.24%	48,303
May 14, 2024	0.38	0.40	0.36	0.37	0.37	-7.86%	85,506
May 13, 2024	0.37	0.41	0.37	0.40	0.40	2.79%	64,043
May 10, 2024	0.34	0.40	0.32	0.39	0.39	17.97%	372,216
May 9, 2024	0.34	0.34	0.33	0.33	0.33	-1.53%	179,880
May 8, 2024	0.34	0.34	0.32	0.34	0.34	-1.11%	66,219
May 7, 2024	0.33	0.36	0.33	0.34	0.34	-2.28%	44,595
May 6, 2024	0.35	0.37	0.35	0.35	0.35	-2.47%	148,651
May 3, 2024	0.37	0.38	0.35	0.36	0.36	0.17%	86,738
May 2, 2024	0.35	0.36	0.34	0.36	0.36	3.49%	44,351
May 1, 2024	0.33	0.35	0.32	0.35	0.35	3.24%	68,896
Apr 30, 2024	0.32	0.35	0.32	0.34	0.34	-2.86%	106,569
Apr 29, 2024	0.38	0.38	0.35	0.35	0.35	-7.73%	166,948
Apr 26, 2024	0.38	0.40	0.37	0.38	0.38	-	102,863
Apr 25, 2024	0.38	0.38	0.38	0.38	0.38	-3.52%	74,418
Apr 24, 2024	0.40	0.40	0.37	0.39	0.39	-3.16%	65,454
Apr 23, 2024	0.37	0.41	0.36	0.40	0.40	6.25%	125,108
Apr 22, 2024	0.38	0.38	0.35	0.38	0.38	4.11%	509,176