DMG Blockchain Solutions Inc. (DMGGF)
OTCMKTS
· Delayed Price · Currency is USD
0.2500
+0.0300 (13.64%)
Jul 14, 2025, 3:02 PM EDT
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | - | 9.09% | 532,117 |
| Jul 11, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 8.91% | 625,921 |
| Jul 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.59% | 190,911 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.71% | 240,693 |
| Jul 8, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.41% | 47,714 |
| Jul 7, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -8.97% | 34,348 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | 3.28% | 429,652 |
| Jul 2, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 17.18% | 398,653 |
| Jul 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.41% | 18,051 |
| Jun 30, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 4.53% | 186,487 |
| Jun 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.74% | 47,665 |
| Jun 26, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 0.44% | 242,434 |
| Jun 25, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.65% | 136,668 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.05% | 149,890 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.36% | 167,120 |
| Jun 20, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.99% | 69,086 |
| Jun 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.74% | 116,154 |
| Jun 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.41% | 88,622 |
| Jun 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.16% | 43,258 |
| Jun 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.12% | 18,359 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.30% | 33,689 |
| Jun 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.01% | 74,103 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.36% | 82,265 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.54% | 214,198 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.72% | 95,244 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.44% | 57,771 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -1.22% | 247,264 |
| Jun 3, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.15% | 118,253 |
| Jun 2, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -1.26% | 14,095 |
| May 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.29% | 65,100 |
| May 29, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.26% | 80,830 |
| May 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.18% | 69,880 |
| May 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.25% | 180,779 |
| May 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 195,727 |
| May 22, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -8.32% | 133,321 |
| May 21, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 3.14% | 94,851 |
| May 20, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 1.52% | 195,255 |
| May 19, 2025 | 0.24 | 0.24 | 0.17 | 0.21 | 0.21 | 1.21% | 303,668 |
| May 16, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.50% | 251,170 |
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.83% | 165,817 |
| 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 |