Canada markets closed

DMG Blockchain Solutions Inc. (DMGGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3470+0.0109 (+3.24%)
At close: 03:16PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.33000.35200.32300.34700.347068,900
Apr 30, 20240.31600.35300.31600.33600.3360106,600
Apr 29, 20240.38100.38100.34600.34600.3460166,900
Apr 26, 20240.37500.39700.37200.37500.3750102,900
Apr 25, 20240.38000.38400.37500.37500.375074,400
Apr 24, 20240.39900.39900.37100.38900.389065,500
Apr 23, 20240.37100.41000.36000.40100.4010125,100
Apr 22, 20240.38200.38400.35300.37800.3780509,200
Apr 19, 20240.38200.38900.36300.36300.3630194,500
Apr 18, 20240.34400.39100.34400.38200.3820170,600
Apr 17, 20240.32900.35000.32400.34400.3440257,900
Apr 16, 20240.31100.33900.31100.33900.339099,500
Apr 15, 20240.38000.38000.33800.34000.3400223,800
Apr 12, 20240.39900.40800.36000.37300.3730202,600
Apr 11, 20240.41000.41000.39200.39200.3920124,400
Apr 10, 20240.41000.41000.39400.41000.4100153,900
Apr 09, 20240.42000.42000.40500.41000.4100112,200
Apr 08, 20240.41400.43500.41400.41800.4180321,500
Apr 05, 20240.43800.44000.41500.41500.415053,200
Apr 04, 20240.43800.45700.43000.43800.4380136,400
Apr 03, 20240.41100.45100.41100.44000.4400115,700
Apr 02, 20240.42000.42800.41700.42000.420072,100
Apr 01, 20240.43800.45700.42600.44500.4450232,100
Mar 28, 20240.41500.45000.41200.44500.4450184,700
Mar 27, 20240.43800.43800.40700.41000.4100122,700
Mar 26, 20240.43600.44000.41600.42800.4280105,000
Mar 25, 20240.39800.43700.39100.43000.4300188,100
Mar 22, 20240.38700.40900.38600.39100.3910100,300
Mar 21, 20240.42000.42000.39700.40800.408059,900
Mar 20, 20240.39400.41900.38900.41500.4150263,300
Mar 19, 20240.36400.39500.36400.38900.3890123,700
Mar 18, 20240.37300.38600.36500.38600.3860122,600
Mar 15, 20240.35000.37900.35000.36600.3660242,200
Mar 14, 20240.36400.38900.34900.34900.3490290,000
Mar 13, 20240.37700.40400.36800.37800.3780135,600
Mar 12, 20240.40000.40000.36200.37100.3710286,500
Mar 11, 20240.43600.44800.39500.40000.4000382,700
Mar 08, 20240.40400.45000.40400.41500.4150385,500
Mar 07, 20240.44000.44600.42000.42700.4270236,900
Mar 06, 20240.42000.44700.42000.44000.4400368,100
Mar 05, 20240.44100.45600.40400.41500.4150300,800
Mar 04, 20240.46700.48500.43400.45200.4520772,400
Mar 01, 20240.43500.44600.42000.43300.4330155,200
Feb 29, 20240.43600.46700.41200.43400.4340490,300
Feb 28, 20240.49200.52600.45000.45800.4580601,400
Feb 27, 20240.53600.53600.47900.48700.4870803,200
Feb 26, 20240.44900.50700.44000.50700.5070647,200
Feb 23, 20240.44500.44800.42300.43000.4300176,100
Feb 22, 20240.47200.47200.44200.44400.4440292,400
Feb 21, 20240.45500.45900.43800.43800.4380298,600
Feb 20, 20240.49500.49700.45000.47500.4750235,300
Feb 16, 20240.52700.52700.48000.49700.4970315,700
Feb 15, 20240.55000.55000.48800.49200.4920494,500
Feb 14, 20240.50600.55000.50600.52000.5200424,700
Feb 13, 20240.51100.51100.46300.49000.4900228,200
Feb 12, 20240.48000.54700.46700.52000.5200835,000
Feb 09, 20240.47100.47100.44200.46200.4620422,600
Feb 08, 20240.41000.43300.39200.42200.4220255,500
Feb 07, 20240.36700.39000.36100.38200.382098,800
Feb 06, 20240.35700.37600.35700.37000.3700156,200
Feb 05, 20240.35300.38200.35100.36000.360080,400
Feb 02, 20240.39000.39700.37000.38000.380090,100
Feb 01, 20240.38100.39100.37000.38000.3800190,500
Jan 31, 20240.39300.40700.36600.37000.3700277,900
Jan 30, 20240.41300.41900.39300.40000.4000158,000
Jan 29, 20240.43200.44300.38900.42100.4210199,400
Jan 26, 20240.36000.40100.36000.40000.4000513,800
Jan 25, 20240.34400.34400.32900.34000.340036,100
Jan 24, 20240.35700.36000.33600.33800.3380124,700
Jan 23, 20240.32200.33800.30900.33000.3300107,300
Jan 22, 20240.36000.36000.32400.33300.3330290,600
Jan 19, 20240.34200.35600.30500.35200.3520393,500
Jan 18, 20240.39500.41900.32300.33700.3370772,500
Jan 17, 20240.38800.40100.38800.40100.401092,400
Jan 16, 20240.40900.41000.37400.39500.3950268,800
Jan 12, 20240.46000.46700.38500.40900.4090727,000
Jan 11, 20240.55300.56400.46100.47200.4720778,500
Jan 10, 20240.50000.54200.47800.51100.5110912,800
Jan 09, 20240.52900.54100.50500.50500.5050339,900
Jan 08, 20240.51700.57000.50000.54800.5480622,700
Jan 05, 20240.52500.52500.49600.52000.5200233,500
Jan 04, 20240.53000.55700.50500.52200.5220361,100
Jan 03, 20240.45200.51400.44500.51000.5100269,500
Jan 02, 20240.50800.55700.49100.49600.4960445,400
Dec 29, 20230.54700.56600.42900.45500.45501,465,000
Dec 28, 20230.57900.57900.52000.52900.5290358,400
Dec 27, 20230.52600.58000.51800.57800.5780989,000
Dec 26, 20230.50000.54000.47300.51500.5150984,400
Dec 22, 20230.39700.50000.38100.47900.47901,331,600
Dec 21, 20230.39000.41000.36800.39500.3950537,300
Dec 20, 20230.34300.42000.34200.38700.38702,310,200
Dec 19, 20230.33000.35300.31400.32000.3200514,100
Dec 18, 20230.31000.33900.29900.33400.3340158,500
Dec 15, 20230.28000.31000.28000.30200.3020213,400
Dec 14, 20230.29600.31100.28400.30000.3000233,100
Dec 13, 20230.25700.30000.25700.29400.2940370,800
Dec 12, 20230.25900.26300.24300.25600.2560249,100
Dec 11, 20230.29000.30000.25000.25500.2550188,500
Dec 08, 20230.32600.33500.29500.30000.3000218,700
Dec 07, 20230.30800.33500.30700.31300.3130213,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...