DMG Blockchain Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.26	0.28	0.26	0.28	0.28	6.14%	185,780
Dec 23, 2024	0.27	0.27	0.25	0.26	0.26	-5.47%	511,307
Dec 20, 2024	0.27	0.29	0.26	0.27	0.27	3.43%	179,005
Dec 19, 2024	0.32	0.32	0.26	0.27	0.27	-7.83%	222,026
Dec 18, 2024	0.33	0.33	0.29	0.29	0.29	-10.23%	371,713
Dec 17, 2024	0.32	0.33	0.31	0.32	0.32	-0.85%	206,106
Dec 16, 2024	0.32	0.34	0.31	0.32	0.32	2.33%	286,688
Dec 13, 2024	0.33	0.33	0.31	0.32	0.32	-3.62%	163,261
Dec 12, 2024	0.34	0.34	0.32	0.33	0.33	-0.76%	118,361
Dec 11, 2024	0.33	0.33	0.32	0.33	0.33	4.83%	393,015
Dec 10, 2024	0.31	0.32	0.31	0.31	0.31	-2.55%	252,498
Dec 9, 2024	0.34	0.36	0.31	0.32	0.32	-5.73%	367,890
Dec 6, 2024	0.33	0.35	0.31	0.34	0.34	2.09%	532,971
Dec 5, 2024	0.37	0.38	0.33	0.34	0.34	-9.27%	737,330
Dec 4, 2024	0.33	0.37	0.33	0.37	0.37	18.63%	542,593
Dec 3, 2024	0.31	0.32	0.30	0.31	0.31	3.97%	447,042
Dec 2, 2024	0.30	0.32	0.29	0.30	0.30	-3.23%	159,228
Nov 29, 2024	0.30	0.32	0.28	0.31	0.31	4.43%	429,544
Nov 27, 2024	0.27	0.30	0.27	0.30	0.30	2.36%	252,686
Nov 26, 2024	0.29	0.30	0.27	0.29	0.29	-4.61%	661,521
Nov 25, 2024	0.32	0.32	0.29	0.30	0.30	-5.00%	637,506
Nov 22, 2024	0.29	0.32	0.29	0.32	0.32	9.97%	909,893
Nov 21, 2024	0.30	0.32	0.29	0.29	0.29	-9.06%	660,951
Nov 20, 2024	0.33	0.34	0.30	0.32	0.32	-3.03%	509,804
Nov 19, 2024	0.33	0.34	0.33	0.33	0.33	-2.94%	418,822
Nov 18, 2024	0.38	0.38	0.34	0.34	0.34	-4.33%	229,460
Nov 15, 2024	0.34	0.36	0.33	0.36	0.36	6.38%	122,131
Nov 14, 2024	0.36	0.36	0.33	0.33	0.33	-4.54%	183,736
Nov 13, 2024	0.38	0.39	0.34	0.35	0.35	-8.23%	432,425
Nov 12, 2024	0.38	0.38	0.35	0.38	0.38	-13.71%	906,575
Nov 11, 2024	0.43	0.45	0.41	0.44	0.44	19.46%	325,880
Nov 8, 2024	0.42	0.43	0.37	0.37	0.37	-10.97%	325,705
Nov 7, 2024	0.45	0.45	0.41	0.42	0.42	-1.05%	180,947
Nov 6, 2024	0.41	0.44	0.41	0.42	0.42	8.95%	376,542
Nov 5, 2024	0.37	0.41	0.37	0.39	0.39	9.52%	191,262
Nov 4, 2024	0.35	0.39	0.35	0.35	0.35	-4.67%	49,614
Nov 1, 2024	0.35	0.39	0.35	0.37	0.37	0.75%	38,787
Oct 31, 2024	0.38	0.39	0.36	0.37	0.37	-8.75%	106,354
Oct 30, 2024	0.40	0.41	0.39	0.40	0.40	-0.48%	86,169
Oct 29, 2024	0.42	0.45	0.40	0.40	0.40	-3.21%	808,637
Oct 28, 2024	0.34	0.42	0.34	0.42	0.42	19.23%	251,319
Oct 25, 2024	0.37	0.38	0.35	0.35	0.35	-4.83%	87,784
Oct 24, 2024	0.34	0.37	0.34	0.37	0.37	5.06%	185,256
Oct 23, 2024	0.35	0.38	0.35	0.35	0.35	-5.75%	276,154
Oct 22, 2024	0.37	0.38	0.36	0.37	0.37	0.31%	125,381
Oct 21, 2024	0.34	0.38	0.34	0.37	0.37	4.70%	122,540
Oct 18, 2024	0.35	0.37	0.34	0.35	0.35	4.56%	54,369
Oct 17, 2024	0.35	0.35	0.33	0.34	0.34	-5.72%	66,995
Oct 16, 2024	0.35	0.36	0.35	0.36	0.36	3.72%	60,585
Oct 15, 2024	0.36	0.36	0.34	0.35	0.35	-1.12%	33,900
Oct 14, 2024	0.35	0.39	0.34	0.35	0.35	0.73%	75,003
Oct 11, 2024	0.32	0.35	0.32	0.35	0.35	4.20%	47,449
Oct 10, 2024	0.33	0.34	0.33	0.33	0.33	-1.23%	8,917
Oct 9, 2024	0.33	0.34	0.33	0.34	0.34	0.34%	28,086
Oct 8, 2024	0.35	0.35	0.33	0.34	0.34	-5.88%	66,941
Oct 7, 2024	0.36	0.37	0.35	0.36	0.36	0.51%	45,690
Oct 4, 2024	0.35	0.36	0.35	0.36	0.36	0.11%	13,136
Oct 3, 2024	0.35	0.36	0.34	0.35	0.35	-0.56%	129,555
Oct 2, 2024	0.34	0.36	0.34	0.36	0.36	2.62%	10,508
Oct 1, 2024	0.35	0.35	0.34	0.35	0.35	-1.93%	179,768
Sep 30, 2024	0.36	0.37	0.35	0.35	0.35	-4.72%	52,426
Sep 27, 2024	0.35	0.39	0.32	0.37	0.37	-5.65%	233,552
Sep 26, 2024	0.39	0.41	0.38	0.39	0.39	2.65%	129,925
Sep 25, 2024	0.39	0.40	0.30	0.38	0.38	2.96%	69,974
Sep 24, 2024	0.35	0.38	0.34	0.37	0.37	6.97%	47,605
Sep 23, 2024	0.34	0.35	0.34	0.35	0.35	0.13%	10,271
Sep 20, 2024	0.35	0.35	0.33	0.35	0.35	1.18%	45,137
Sep 19, 2024	0.35	0.36	0.33	0.34	0.34	4.54%	44,748
Sep 18, 2024	0.35	0.35	0.33	0.33	0.33	-4.10%	129,405
Sep 17, 2024	0.31	0.35	0.31	0.34	0.34	-1.86%	47,524
Sep 16, 2024	0.34	0.35	0.30	0.35	0.35	-4.11%	83,773
Sep 13, 2024	0.33	0.37	0.33	0.37	0.37	6.85%	12,166
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%	35,473
Sep 10, 2024	0.33	0.34	0.32	0.33	0.33	2.39%	12,616
Sep 9, 2024	0.32	0.34	0.31	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	-2.40%	24,717
Sep 4, 2024	0.31	0.34	0.31	0.34	0.34	2.86%	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%	89,885
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%	45,487
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%	38,152
Aug 21, 2024	0.37	0.38	0.36	0.37	0.37	0.97%	25,937
Aug 20, 2024	0.36	0.38	0.36	0.37	0.37	3.96%	227,348
Aug 19, 2024	0.36	0.36	0.35	0.35	0.35	-1.45%	108,989
Aug 16, 2024	0.36	0.36	0.35	0.36	0.36	4.90%	99,709
Aug 15, 2024	0.34	0.36	0.34	0.34	0.34	0.29%	45,356
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%	164,186
Aug 12, 2024	0.31	0.36	0.29	0.35	0.35	-2.54%	237,783
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%	41,122
Aug 6, 2024	0.34	0.37	0.34	0.37	0.37	5.71%	301,382
Aug 5, 2024	0.29	0.36	0.27	0.35	0.35	-6.67%	269,456