DMG Blockchain Solutions Inc. (DMGGF)
OTCMKTS
· Delayed Price · Currency is USD
0.1838
+0.0018 (0.99%)
Apr 23, 2025, 3:57 PM EDT
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 596,818 |
| Mar 4, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 3.32% | 141,679 |
| Mar 3, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -4.02% | 135,286 |
| Feb 28, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 7.28% | 26,464 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 0.39% | 486,521 |
| Feb 26, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -6.37% | 100,357 |
| Feb 25, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -9.48% | 519,622 |
| Feb 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.07% | 99,076 |
| Feb 21, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.65% | 47,171 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.39% | 84,380 |
| Feb 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 50,800 |
| Feb 18, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.84% | 104,809 |
| Feb 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.35% | 202,140 |
| Feb 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.12% | 3,268 |
| Feb 12, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -1.02% | 173,778 |
| Feb 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.43% | 139,383 |
| Feb 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.00% | 46,647 |