DMG Blockchain Solutions Inc. (DMGGF)
OTCMKTS · Delayed Price · Currency is USD
0.2413
-0.0041 (-1.65%)
Sep 17, 2025, 3:32 PM EDT

DMG Blockchain Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20250.230.240.230.240.24-1.65%389,341
Sep 16, 20250.250.270.230.250.253.09%531,361
Sep 15, 20250.230.250.230.240.246.01%174,564
Sep 12, 20250.230.230.210.220.220.49%175,743
Sep 11, 20250.230.230.220.220.22-2.83%504,100
Sep 10, 20250.200.230.200.230.2318.51%395,639
Sep 9, 20250.180.200.180.190.193.74%51,589
Sep 8, 20250.190.190.180.190.19-5.08%47,753
Sep 5, 20250.200.200.190.200.206.80%96,136
Sep 4, 20250.200.200.180.180.18-7.78%47,471
Sep 3, 20250.180.200.170.200.2010.19%88,632
Sep 2, 20250.190.190.180.180.18-1.52%144,503
Aug 29, 20250.180.190.180.180.18-4.01%45,880
Aug 28, 20250.200.200.190.190.19-1.54%141,988
Aug 27, 20250.210.210.180.200.201.26%80,716
Aug 26, 20250.190.200.190.190.192.53%135,616
Aug 25, 20250.170.190.170.190.19-4.32%50,230
Aug 22, 20250.190.200.190.200.207.51%94,500
Aug 21, 20250.190.190.180.180.18-3.89%130,900
Aug 20, 20250.180.190.180.190.192.43%410,241
Aug 19, 20250.190.190.170.190.19-2.37%73,591
Aug 18, 20250.170.190.170.190.195.25%286,075
Aug 15, 20250.180.180.180.180.18-2.89%117,087
Aug 14, 20250.190.190.180.190.19-3.23%118,859
Aug 13, 20250.200.200.190.190.19-2.51%170,219
Aug 12, 20250.200.200.190.200.20-1.48%90,183
Aug 11, 20250.190.210.190.200.20-0.50%139,878
Aug 8, 20250.200.200.190.200.20-1.95%212,966
Aug 7, 20250.200.210.190.210.212.55%105,333
Aug 6, 20250.200.200.200.200.20-0.05%112,896
Aug 5, 20250.210.210.200.200.20-135,533
Aug 4, 20250.190.210.180.200.20-3.38%146,938
Aug 1, 20250.210.210.200.210.21-3.45%217,097
Jul 31, 20250.210.220.210.210.211.61%23,402
Jul 30, 20250.220.220.210.210.21-5.00%31,802
Jul 29, 20250.220.230.220.220.22-2.62%82,030
Jul 28, 20250.250.250.220.230.23-4.97%100,986
Jul 25, 20250.240.250.230.240.24-2.87%72,624
Jul 24, 20250.230.260.230.250.25-2.22%108,345
Jul 23, 20250.270.270.240.250.251.32%174,272
Jul 22, 20250.260.260.240.250.25-1.27%112,969
Jul 21, 20250.250.260.230.250.253.48%326,234
Jul 18, 20250.230.250.220.240.245.63%729,581
Jul 17, 20250.210.230.210.230.231.60%190,905
Jul 16, 20250.250.250.230.230.230.18%188,667
Jul 15, 20250.230.240.230.230.23-3.96%125,882
Jul 14, 20250.230.260.230.240.247.45%1,045,445
Jul 11, 20250.200.230.200.220.228.91%625,921
Jul 10, 20250.200.210.200.200.203.59%190,911
Jul 9, 20250.200.200.190.200.20-0.71%240,693