DMG Blockchain Solutions Inc. (DMGGF)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
+0.0055 (2.83%)
May 15, 2025, 3:59 PM EDT
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.83% | 33,585 |
| May 14, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 2.37% | 150,903 |
| May 13, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.11% | 622,674 |
| May 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.06% | 136,608 |
| May 9, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.34% | 130,542 |
| May 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.51% | 43,176 |
| May 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.86% | 91,372 |
| May 6, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.03% | 13,022 |
| May 5, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.56% | 218,328 |
| May 2, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 0.05% | 182,572 |
| May 1, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 3.70% | 141,090 |
| Apr 30, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -1.49% | 87,695 |
| Apr 29, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.06% | 31,794 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 0.67% | 73,100 |
| Apr 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.54% | 77,591 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.42% | 37,597 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.99% | 105,835 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.69% | 153,808 |
| Apr 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.39% | 20,877 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 8.19% | 37,301 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.87% | 13,820 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.73% | 42,557 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.83% | 34,884 |
| Apr 11, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 11.85% | 65,403 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.95% | 53,788 |
| Apr 9, 2025 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 21.15% | 181,113 |
| Apr 8, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -9.38% | 146,241 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.61% | 324,548 |
| Apr 4, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -5.39% | 378,334 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.64% | 116,917 |
| Apr 2, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 462,632 |
| Apr 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.12% | 85,476 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.01% | 547,591 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -9.99% | 456,168 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.49% | 60,221 |
| Mar 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.10% | 6,861 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.90% | 29,069 |
| Mar 24, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 13.45% | 728,769 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.81% | 314,735 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.18% | 21,075 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.71% | 11,943 |
| Mar 18, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -4.21% | 35,521 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.88% | 149,389 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.99% | 117,303 |
| Mar 13, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -7.27% | 85,167 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 3.77% | 38,584 |
| Mar 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.29% | 26,395 |
| Mar 10, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -13.41% | 94,564 |
| Mar 7, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 1.42% | 69,102 |
| Mar 6, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -6.19% | 567,991 |